[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIMS":3,"homepage-market-summary":31,"stock-historical-HIMS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIMS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hims & Hers Health, Inc.","NYSE",null,"SERVICES-OFFICES & CLINICS OF DOCTORS OF MEDICINE","Hims & Hers, launched in 2017, is a telehealth platform that connects patients and healthcare providers to offer treatment options for specialties like erectile dysfunction, hair loss, skin care, mental health, and weight loss. Its offerings include generic, branded, and compounded prescription drugs as well as over-the-counter medicines, cosmetics, and supplements. The platform, which has more than 2 million subscribers, is available in all 50 states and certain European markets like the UK. It includes provider networks, electronic medical records, cloud pharmacy fulfillment, and personalization capabilities. Hims does not take insurance and only accepts payments directly from customers.","2,442","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},29.67,28.91,30.04,28.8,29,0.67,2.31,7455297.730223,76372,29.6095,65.299,13.74,23255211.805768713,30.9,1774,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,159,164,169],{"ticker":156,"name":157,"price":158,"change":21,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},70.43,28330637,10340682363.247948,11.08,"2025-04-23",[184,185,194,205,216,227,237,248,259,270,281,292,303,314,322,332,342,353,363,373,384,392,403,413,423,434,445,455,466,476,487,498,508,517,526,535,544,555,565,576,586,597,607,617,626,637,647,658,668,678,687,698,708,719,729,739,748,757,765,773,781,789,797,805,814,822,831,840,849,857,866,874,882,889,898,905,912,920,928,934,941,948,957,965,973,981,987,994,1001,1009,1017,1025,1032,1039,1047,1056,1063,1070,1079,1086,1095,1104,1111,1119,1128,1137,1145,1150,1155,1162,1170,1178,1186,1195,1202,1209,1216,1225,1232,1239,1248,1256,1265,1273,1281,1289,1298,1306,1313,1321,1329,1337,1345,1352,1361,1370,1379,1387,1395,1402,1410,1418,1427,1434,1442,1450,1459,1467,1476,1484,1492,1500,1507,1516,1523,1530,1537,1545,1552,1560,1568,1574,1580,1588,1596,1604,1611,1618,1624,1631,1639,1648,1656,1661,1665,1671,1677,1682,1690,1699,1705,1711,1719,1725,1734,1741,1748,1755,1762,1770,1778,1785,1793,1801,1809,1816,1821,1829,1838,1843,1851,1860,1868,1875,1882,1890,1899,1906,1914,1923,1930,1937,1945,1953,1961,1968,1977,1983,1992,1998,2006,2015,2022,2030,2039,2048,2056,2062,2069,2077,2086,2094,2103,2111,2118,2126,2134,2142,2151,2159,2168,2176,2185,2194,2202,2209,2217,2226,2234,2241,2249,2258,2266,2275,2284,2292,2298,2305,2314,2322,2330,2337,2345,2353,2359,2368,2376,2384,2392,2400,2409,2417,2426,2435,2443,2450,2458,2466,2473,2482,2490,2498,2506,2514,2522,2528,2535,2543,2550,2559,2566,2574,2580,2588,2597,2605,2614,2620,2629,2638,2645,2653,2659,2667,2675,2683,2691,2700,2707,2715,2724,2733,2739,2748,2755,2763,2772,2777,2783,2789,2797,2806,2813,2820,2828,2837,2845,2852,2860,2868,2875,2883,2892,2897,2906,2912,2918,2924,2931,2940,2948,2956,2963,2971,2978,2984,2991,3000,3009,3018,3027,3034,3042,3049,3057,3064,3073,3080,3087,3095,3101,3107,3113,3118,3124],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},30.08,30.61,28.55,-0.3,-1.02,10080510.932892,98049,29.2193,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",29.66,29.8841,28.64,29.3,-0.49,-1.64,7940749.055845,86314,29.2807,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",29.16,31.03,29.09,29.79,1.09,3.8,14520467.143932,133188,30.2131,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",29.39,29.8337,28.295,28.7,-0.08,-0.28,6582840.434201,72497,28.8919,{"date":228,"open":20,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",29.44,28.46,28.78,-0.64,-2.18,6524603.809115,66543,28.8737,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",29.48,29.76,28.565,29.42,0.14,0.48,8199570.903711,83900,29.25,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",28,29.65,27.31,29.28,0.89,3.13,16712277.838818,121313,28.5908,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",30.4,30.955,28.32,28.39,-2.04,-6.7,11886217.112764,112775,29.1025,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",29.95,31.81,29.2167,30.43,1.08,3.68,16648708.548182,145450,30.7345,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",28.5,29.525,28.18,29.35,1.36,4.86,8446731.483057,85700,28.8679,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",28.86,29.01,27.703,27.99,0.1,0.36,9395964.367747,72505,28.0737,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",28.75,28.92,27.65,27.89,-0.11,-0.39,8242988.816069,79148,28.0786,{"date":315,"open":316,"high":188,"low":317,"close":250,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":297},"2026-09-16",27.76,27.46,0.15,0.54,7352105.680011,81915,{"date":323,"open":324,"high":207,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",28.3,27.8,27.85,-0.96,-3.33,8129786.285767,92746,28.1963,{"date":333,"open":334,"high":229,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",27.38,27.14,28.81,1.3,4.73,11896745.619902,115787,28.8262,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",27.41,27.63,26.73,27.51,0.07,0.26,7091293.655272,68193,27.2956,{"date":354,"open":355,"high":250,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",27.3,27.1205,27.44,-0.46,-1.65,7567125.407411,68111,27.6934,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":327,"volume":370,"transactions":371,"vwap":372},"2026-09-09",28.1,28.28,27.27,27.9,-0.27,8442382.708081,80715,27.6302,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",27.73,28.33,27.61,28.17,0.46,1.66,8566792.03704,80401,28.0374,{"date":385,"open":375,"high":386,"low":334,"close":387,"change":309,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",27.95,27.71,-0.4,7181866.491984,68478,27.6508,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",28.88,29.12,27.55,27.82,-0.86,-3,12213983.678557,104122,27.9722,{"date":404,"open":376,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",29.375,28.15,28.68,0.24,0.84,7842223.896729,79246,28.8621,{"date":414,"open":253,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",29.87,28.38,28.44,-1.14,-3.85,7304678.942287,71284,28.8168,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",28.67,29.7898,28.63,29.58,0.74,2.57,8308093.254878,76677,29.3978,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",31.36,31.4,28.52,28.84,-2.82,-8.91,14726307.930007,127186,29.2379,{"date":446,"open":261,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",31.985,29.7244,31.66,1.83,6.13,9616411.699471,87284,31.0853,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",31.04,31.6295,29.62,29.83,-1.92,-6.05,11584150.688972,109153,30.1689,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":21,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",31.29,32.51,30.73,31.75,2.16,9636315.235026,85364,31.8331,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",32.44,32.72,30.3,31.08,-2.7,-7.99,13872555.939749,129488,31.0158,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",31.67,34.4556,31.6,33.78,1.92,6.03,14706478.777532,127013,33.5037,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",30.66,33.16,31.86,0.77,2.48,18842530.406621,174425,32.3246,{"date":509,"open":396,"high":510,"low":344,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",31.27,31.09,3.7,13.51,19768592.256017,174804,29.7709,{"date":518,"open":326,"high":519,"low":334,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",28.85,27.39,-1.22,-4.26,7826312.897744,79218,27.8247,{"date":527,"open":528,"high":529,"low":347,"close":530,"change":379,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",28.14,28.73,28.61,1.63,10294328.820211,101619,28.2811,{"date":536,"open":537,"high":199,"low":538,"close":406,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",29.15,28.105,-0.62,-2.16,8928155.998519,92795,28.5511,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",29.74,30.1,28.54,28.77,-1.2,-4,12565415.180319,123284,29.1956,{"date":556,"open":557,"high":558,"low":247,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",30.475,30.9899,29.97,-0.54,-1.77,16750992.793004,170855,29.9387,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",29.71,31.79,29.41,30.51,-1.26,-3.97,22944425.468691,213173,30.8828,{"date":577,"open":578,"high":579,"low":29,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",31.07,32.29,31.77,0.18,0.57,13406585.391265,139999,31.7784,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",30.19,31.72,29.8,31.59,1.93,6.51,8231252.872147,100149,31.1489,{"date":598,"open":599,"high":600,"low":601,"close":196,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",31.11,31.26,29.53,-1.99,-6.29,8239266.94209,96514,30.1351,{"date":608,"open":591,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",32.415,31.1305,31.65,-0.51,-1.59,8353033.359443,94170,31.6694,{"date":618,"open":511,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":553,"vwap":625},"2026-08-04",32.31,30.77,32.16,1.34,4.35,11348421.433809,31.6765,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",27.6,31.185,27.5653,30.82,3.05,10.98,14730015.398366,156299,30.4211,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":39,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",27.48,28.94,26.86,27.77,2.7,12534427.212428,116728,27.696,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",25.07,27.59,24.24,27.04,2.04,8.16,16606464.873495,147032,26.4452,{"date":659,"open":660,"high":661,"low":662,"close":68,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",28.71,28.97,24.73,-4.32,-14.73,28915889.688944,240193,26.1489,{"date":669,"open":670,"high":671,"low":377,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",29.36,30,29.32,-0.92,-3.04,12700054.83587,114683,28.7093,{"date":679,"open":529,"high":680,"low":406,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",30.325,30.24,2.15,7.65,16104765.034663,131850,29.6183,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",33.445,34.5695,27.925,28.09,-4.65,-14.2,28091624.45467,252585,29.6847,{"date":699,"open":208,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",35.85,30.81,32.74,1.06,3.35,32409427.313634,280584,33.5632,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",33.45,34,31.4499,31.68,-1.05,-3.21,8314506.737575,80209,32.3471,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":133,"volume":726,"transactions":727,"vwap":728},"2026-07-21",32.52,33.84,32.06,32.73,0.03,9755071.101552,76472,32.7898,{"date":730,"open":478,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",33.6,32.2,32.7,-0.14,-0.43,8343376.671638,80730,32.9957,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",32.062,34.040001,31.91,32.84,-0.84,-2.49,9877600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",36.66,37.7,33.58,33.68,-3.49,-9.39,15528500,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",35.669,37.44,37.17,2.02,5.75,14427600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":503,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-14",34.8,35.39,34.080002,35.15,2.24,7734300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-13",34.3,35.2,33.55,34.38,0,9410600,{"date":782,"open":783,"high":784,"low":785,"close":778,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":778},"2026-07-10",35.835,36.46,33.18,-1.07,-3.02,11853700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":539,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-09",36.2,36.35,35.26,35.45,-1.72,9262800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":223,"volume":804,"transactions":9,"vwap":802},"2026-07-08",35.33,36.405,34.18,36.07,-0.1,12576300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",38.0099983,38.589,36.14,36.17,-2.11,-5.51,12296600,{"date":815,"open":816,"high":817,"low":792,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",36.75,39.049999,38.28,1.48,4.02,13739200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",37.635,37.99,36.029999,36.8,-0.77,-2.05,16444200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",35.099998,38.5,34.75,37.57,2.9,8.36,28032100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",32.75,34.69,31.595,34.67,1.28,3.83,13416800,{"date":850,"open":851,"high":852,"low":721,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",34.28,35.47,33.39,-0.55,-1.62,14063900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",32,35.4,31.9,33.94,1.23,3.76,21434500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":725,"volume":873,"transactions":9,"vwap":871},"2026-06-25",33.41,33.448,30.29,32.71,0.01,15113700,{"date":875,"open":876,"high":877,"low":878,"close":733,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":733},"2026-06-24",32.6,33.75,31.62,-0.26,-0.79,12600400,{"date":883,"open":469,"high":884,"low":469,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",34.68,32.96,-0.58,-1.73,12550400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",34.63,35.99,33.3,33.54,-1.93,-5.44,22866900,{"date":899,"open":876,"high":900,"low":901,"close":852,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":852},"2026-06-18",35.6,32.59,3.58,11.23,31903500,{"date":906,"open":491,"high":710,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",31.030001,31.89,0.42,1.33,23154100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":337,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-16",29.98,32.0099983,29.68,31.47,4.31,22076500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":704,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-15",27.88,30.28,27.87,30.17,12.49,22980500,{"date":929,"open":407,"high":231,"low":930,"close":931,"change":829,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-12",26.52,26.82,-7.1,19046200,{"date":935,"open":355,"high":936,"low":937,"close":938,"change":211,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-11",29.1,26.69,28.87,3.92,13860900,{"date":942,"open":416,"high":943,"low":944,"close":945,"change":550,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-10",29.75,27.69,27.78,-4.14,16855100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",27.17,29.18,26.02,28.98,1.81,6.66,25446000,{"date":958,"open":959,"high":960,"low":961,"close":950,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":950},"2026-06-08",26.48,27.33,25.96,0.98,3.74,13842600,{"date":966,"open":967,"high":308,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",27.1,25.4,26.19,-1.82,-6.5,18614000,{"date":974,"open":975,"high":976,"low":335,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",27.4,29.82,28.01,0.5,1.82,23839300,{"date":982,"open":983,"high":984,"low":985,"close":347,"change":779,"percent_change":779,"volume":986,"transactions":9,"vwap":347},"2026-06-03",26.95,28.035,25.712,13789000,{"date":988,"open":989,"high":264,"low":990,"close":347,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":347},"2026-06-02",27.93,27.049999,-0.25,-0.9,14741300,{"date":995,"open":969,"high":996,"low":997,"close":316,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":316},"2026-06-01",28.22,25.5,1.61,6.16,21146300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":503,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",25.55,26.635,24.13,26.15,3.03,20737900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":581,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-28",24.885,25.92,24.39,25.38,0.71,12883700,{"date":1018,"open":1019,"high":1020,"low":651,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",24.47,25.78,25.2,1.35,5.66,22756900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":298,"percent_change":909,"volume":1031,"transactions":9,"vwap":1030},"2026-05-26",23.88,24.7,23.36,23.85,16605500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":879,"percent_change":75,"volume":1038,"transactions":9,"vwap":1037},"2026-05-22",24.09,24.525,23.3,23.75,14780600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-05-21",22.82,24.01,22.605,0.97,4.21,15102400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",22.19,23.4,21.875,23.040001,0.6,2.67,16686600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":318,"percent_change":21,"volume":1062,"transactions":9,"vwap":1061},"2026-05-19",22.14,22.69,21.53,22.44,27331100,{"date":1064,"open":1065,"high":1065,"low":1058,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",23.98,22.29,-2.76,-11.02,32292400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",23.675,25.32,23.532,25.049999,0.81,3.34,20662200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":651,"change":298,"percent_change":1084,"volume":1085,"transactions":9,"vwap":651},"2026-05-14",24.040001,24.8,23.38,0.41,18275600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-13",24.51,24.89,23.26,24.14,-0.89,-3.56,25968300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",25.21,26.84,24.56,25.030001,-4.11,-14.1,53635000,{"date":1105,"open":209,"high":1106,"low":188,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-11",30.385,29.14,0.87,3.08,61193000,{"date":1112,"open":1113,"high":1114,"low":968,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-08",25.61,28.525,28.27,2.62,10.21,25969500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-07",26.77,27.12,25.35,25.65,-1.23,-4.58,18627000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",26.865,27.07,25.8,26.88,0.55,2.09,14873600,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",26.91,25.9,26.33,-0.94,-3.45,15492800,{"date":1146,"open":345,"high":1147,"low":1148,"close":367,"change":734,"percent_change":612,"volume":1149,"transactions":9,"vwap":367},"2026-05-04",28.419,26.67,15069500,{"date":1151,"open":1152,"high":642,"low":1153,"close":344,"change":408,"percent_change":163,"volume":1154,"transactions":9,"vwap":344},"2026-05-01",27.29,26.93,14645100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":950,"change":409,"percent_change":1160,"volume":1161,"transactions":9,"vwap":950},"2026-04-30",26.26,27.35,25.62,3.19,17411800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1141,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1141},"2026-04-29",27.62,27.686,26.040001,-1.58,-5.66,19906300,{"date":1171,"open":1172,"high":1173,"low":307,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",28.57,28.825,27.91,-1.48,-5.04,21825600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":218,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":218},"2026-04-27",29.94,30.72,29.049999,-1.17,-3.83,23287200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-24",29.5,31.33,28.9,30.56,2.41,8.56,43478900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":406,"change":398,"percent_change":1200,"volume":1201,"transactions":9,"vwap":406},"2026-04-23",30.33,31.44,27.030001,-2.96,44911700,{"date":1203,"open":671,"high":1204,"low":1205,"close":295,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":295},"2026-04-22",30.049999,28.049999,-0.75,-2.52,32247300,{"date":1210,"open":1211,"high":1212,"low":326,"close":240,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":240},"2026-04-21",28.585,30.87,-1.25,-4.03,59038800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",28.535,31.855,28.41,31.01,2.19,7.6,69289000,{"date":1226,"open":1227,"high":1228,"low":975,"close":1229,"change":450,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-17",27.67,29.78,28.82,6.78,58933000,{"date":1233,"open":1006,"high":1234,"low":1235,"close":1236,"change":643,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-16",27.81,24.76,26.99,11.12,80363700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",21.72,24.695,21.28,24.29,2.93,13.72,45776800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":128,"volume":1255,"transactions":9,"vwap":1253},"2026-04-14",21.75,21.96,20.92,21.36,0.21,19377300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",19.33,21.798,19.3,21.15,1.72,8.85,24685800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":855,"volume":1272,"transactions":9,"vwap":1270},"2026-04-10",19.95,20.15,19.18,19.43,-0.32,16054500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":299,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-09",19.31,19.77,18.96,19.75,1.86,14700400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":309,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-08",20.8,20.95,19.040001,19.39,-0.56,20079200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-07",19.97,20,18.963,19.5,-0.83,-4.08,21488000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":62,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-06",19.78,20.37,19.51,20.33,6.22,19583300,{"date":1307,"open":1275,"high":1294,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-02",18.755,19.14,-0.7,-3.53,23512000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":673,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-01",21,21.62,19.7,19.84,-4.43,26625200,{"date":1322,"open":1323,"high":1315,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",18.78,18.642,20.76,1.98,10.54,34530500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1323,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1323},"2026-03-30",19.35,19.67,18.62,-0.6,-3.1,19219600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1175,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-27",20.58,20.6,19.183,19.38,-7.09,22374100,{"date":1346,"open":1339,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":298,"volume":1351,"transactions":9,"vwap":1349},"2026-03-26",21.22,20.02,20.86,0.02,26020000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-25",21.7,22,20.57,20.84,-0.5,-2.34,21696400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-24",22.21,22.3,21.09,21.34,-1.12,-4.99,26400700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-23",22.6,23.1,22.245,22.46,0.44,2,20283800,{"date":1380,"open":1381,"high":1382,"low":1354,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-20",23.95,24.25,22.02,-2.14,-8.86,33380800,{"date":1388,"open":1389,"high":1013,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-19",22.89,22.612,24.16,1.01,4.36,29908800,{"date":1396,"open":1028,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-18",25.040001,23.15,-1.83,-7.33,35354200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":298,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-17",24.545,25.24,23.99,24.98,0.4,35316100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1376,"volume":1417,"transactions":9,"vwap":1415},"2026-03-16",24.22,25.165,23.52,24.88,0.11,37972100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-13",24.07,24.82,23.25,24.77,0.93,3.9,42982500,{"date":1428,"open":1098,"high":1429,"low":1430,"close":1431,"change":265,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-12",27.24,23.76,23.84,-7.88,68303400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1192,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-11",23.12,27.54,22.81,25.88,10.27,111773500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":138,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-10",24,26.030001,22.43,23.47,5.91,118638500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-09",23.215,23.51,20.97,22.16,6.42,40.79,174964100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":734,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-06",15.54,15.839,15.21,15.74,-0.88,21093800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-05",16.53,16.84,15.59,15.88,-0.57,-3.47,19004100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":123,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-04",15.87,16.74,15.8,16.45,3.98,20438100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":551,"volume":1491,"transactions":9,"vwap":1489},"2026-03-03",16,16.91,15.27,15.82,-0.66,27508200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1495},"2026-03-02",14.51,16.48,14.31,1.96,13.5,32836200,{"date":1501,"open":1463,"high":1502,"low":1503,"close":1504,"change":75,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-27",15.292,14.48,14.52,-6.92,23484600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-26",15.774,16.36,14.985,15.6,-0.22,-1.39,29431200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1489,"change":299,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1489},"2026-02-25",15.67,16.46,15.06,2.33,38317800,{"date":1524,"open":1525,"high":1526,"low":27,"close":1527,"change":1528,"percent_change":1271,"volume":1529,"transactions":9,"vwap":1527},"2026-02-24",14.83,16.059999,15.46,-0.05,63952600,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":828,"volume":1536,"transactions":9,"vwap":1534},"2026-02-23",15.795,15.155,15.51,-0.12,43356400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":550,"volume":1544,"transactions":9,"vwap":1542},"2026-02-20",15.65,16.3,15.29,15.63,-0.19,25353500,{"date":1546,"open":1547,"high":1548,"low":1527,"close":1489,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1489},"2026-02-19",16.01,16.55,-0.02,-0.13,32798100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":735,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-18",16.11,16.4,15.575,15.84,-2.64,17282700,{"date":1561,"open":1540,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-17",16.92,15.79,16.27,-0.03,-0.18,22435100,{"date":1569,"open":1554,"high":1570,"low":1571,"close":1540,"change":978,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1540},"2026-02-13",16.87,16.08,3.16,26248400,{"date":1575,"open":1576,"high":1577,"low":1542,"close":1480,"change":1092,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1480},"2026-02-12",16.52,16.96,-5.33,31825600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":854,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-11",17.52,17.63,16.6,16.69,-3.19,33587600,{"date":1589,"open":1590,"high":1342,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-10",18.7,17.2,17.24,-2.09,-10.81,51693900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1258,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1258},"2026-02-09",17.83,19.52,16.35,-3.69,-16.03,144202400,{"date":1605,"open":1364,"high":1606,"low":1607,"close":1608,"change":358,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-06",23.618,21.12,23.02,-1.96,46351700,{"date":1612,"open":1613,"high":642,"low":1614,"close":1615,"change":673,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-05",26.8,22.95,23.48,-3.77,71253500,{"date":1619,"open":1620,"high":1620,"low":1406,"close":1621,"change":418,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-04",27.2,24.4,-4.46,31676000,{"date":1625,"open":1626,"high":931,"low":1627,"close":1628,"change":992,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-03",26.56,24.64,25.54,-3.4,21365600,{"date":1632,"open":1633,"high":975,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-02",27.11,26.42,26.44,-0.65,-2.4,13612500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-30",29.4,30.27,26.87,27.09,-2.78,-9.31,21908300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":415,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":415},"2026-01-29",28.93,30.7,28.465,1.2,4.19,22116300,{"date":1657,"open":460,"high":914,"low":1658,"close":425,"change":1659,"percent_change":1629,"volume":1660,"transactions":9,"vwap":425},"2026-01-28",28.325,-1.01,15053600,{"date":1662,"open":186,"high":925,"low":1650,"close":916,"change":1334,"percent_change":1663,"volume":1664,"transactions":9,"vwap":916},"2026-01-27",-1.98,16634000,{"date":1666,"open":1667,"high":1668,"low":242,"close":923,"change":173,"percent_change":1669,"volume":1670,"transactions":9,"vwap":923},"2026-01-26",29.64,30.95,2.23,12684500,{"date":1672,"open":1673,"high":1674,"low":1641,"close":459,"change":992,"percent_change":1675,"volume":1676,"transactions":9,"vwap":459},"2026-01-23",30.14,30.99,-2.95,14237400,{"date":1678,"open":1188,"high":620,"low":20,"close":1679,"change":531,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-22",30.52,5.64,14169200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1167,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-21",30.5,30.64,27.96,28.89,-5.19,27909600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-20",30.15,31.3,30.023001,30.47,-0.91,-2.9,16471800,{"date":1700,"open":1701,"high":1702,"low":1685,"close":1703,"change":318,"percent_change":244,"volume":1704,"transactions":9,"vwap":1703},"2026-01-16",31.23,31.819,31.38,14591200,{"date":1706,"open":1707,"high":449,"low":470,"close":1701,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1701},"2026-01-15",31.58,-0.09,-0.29,13666300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1465,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-14",32.029999,32.040001,30.75,31.32,-2.73,15132500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":732,"change":734,"percent_change":735,"volume":1724,"transactions":9,"vwap":732},"2026-01-13",33.2,33.27,31.71,15262300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-12",31.075001,32.755,29.92,32.34,0.65,2.05,25633800,{"date":1735,"open":1736,"high":1737,"low":449,"close":1738,"change":233,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-09",34.31,34.35,31.69,-6.44,25399600,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":613,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-08",35.16,33.51,33.87,-4.48,15611100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":779,"percent_change":779,"volume":1754,"transactions":9,"vwap":1753},"2026-01-07",35.49,36.45,34.94,35.46,10986400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1753,"change":1760,"percent_change":472,"volume":1761,"transactions":9,"vwap":1753},"2026-01-06",35.425,35.95,34.32,0.75,11836300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":337,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-05",33.96,35.83,33.19,34.71,3.89,17344400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":868,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":868},"2026-01-02",33,33.73,32.049999,0.94,2.89,13320900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1473,"percent_change":887,"volume":1784,"transactions":9,"vwap":1783},"2025-12-31",32.92,32.95,32.064999,32.47,14117900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-30",34.2,34.415,33.040001,-1.06,-3.11,11262600,{"date":1794,"open":1795,"high":835,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-29",34.060001,33.8,34.099998,-0.21,-0.61,9225200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1736,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1736},"2025-12-26",34.57,34.62,33.5,-0.36,-1.04,9909800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":845,"change":1550,"percent_change":1814,"volume":1815,"transactions":9,"vwap":845},"2025-12-24",34.61,35.040001,34.13,-0.37,4922700,{"date":1817,"open":835,"high":1818,"low":1797,"close":767,"change":991,"percent_change":1819,"volume":1820,"transactions":9,"vwap":767},"2025-12-23",35.14,-0.71,9523700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":612,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-22",35.97,36.27,34.785,35.049999,-1.43,12908200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-19",34.97,35.86,34.6,35.56,0.79,2.27,13764600,{"date":1839,"open":900,"high":826,"low":1736,"close":1840,"change":1841,"percent_change":1473,"volume":1842,"transactions":9,"vwap":1840},"2025-12-18",34.77,-0.2,11728300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1831,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1831},"2025-12-17",36.71,37.61,34.895,-1.89,-5.13,11451500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-16",36.0099983,36.9,35.41,36.86,0.61,1.68,10360000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":327,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-15",37.82,38.029999,35.68,36.25,-2.58,11294500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1287,"percent_change":1175,"volume":1874,"transactions":9,"vwap":1873},"2025-12-12",37.6,38.88,36.85,37.21,10345200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":309,"percent_change":1709,"volume":1881,"transactions":9,"vwap":1880},"2025-12-11",37.25,37.86,36.65,37.77,10260300,{"date":1883,"open":1884,"high":1885,"low":1846,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-10",39.65,39.785,37.88,-1.94,-4.87,16426400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-09",39.040001,40.74,38.93,39.82,0.7,1.79,12617600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":222,"percent_change":1841,"volume":1905,"transactions":9,"vwap":1904},"2025-12-08",39.34,39.6,38.237,39.12,9713100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":829,"volume":1913,"transactions":9,"vwap":1911},"2025-12-05",40,40.99,39.17,39.2,-0.82,22174100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-04",38.27,40.46,37.724,40.02,2.95,7.96,24755200,{"date":1924,"open":792,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1135,"volume":1929,"transactions":9,"vwap":1927},"2025-12-03",37.125,35.78,37.07,0.76,10875200,{"date":1931,"open":1932,"high":818,"low":1933,"close":1934,"change":550,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-02",37.55,36.215,36.31,-3.2,12076000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1168,"volume":1944,"transactions":9,"vwap":1942},"2025-12-01",38.75,39.25,37.475,37.51,-2.25,13564100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":287,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-28",38.9,39.867,38.52,39.76,3.54,9363600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":138,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-26",37.75,38.79,37.36,38.4,3.53,13448300,{"date":1962,"open":1963,"high":1964,"low":1854,"close":1965,"change":1966,"percent_change":1399,"volume":1967,"transactions":9,"vwap":1965},"2025-11-25",38,38.36,37.09,-0.69,14394300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-24",35.11,38.14,35.0099983,37.78,3.07,8.84,20835800,{"date":1978,"open":894,"high":1979,"low":1980,"close":1767,"change":211,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1767},"2025-11-21",34.99,32.88,3.24,18775400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-20",36.78,37.22,33.47,33.62,-2.21,-6.17,28325500,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1765,"change":735,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1765},"2025-11-19",36.6,34.43,-1.19,20963500,{"date":1999,"open":2000,"high":2001,"low":1813,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-18",35.71,36.735,36.26,0.68,1.91,26537300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-17",36.67,37.63,33.91,35.58,-1.4,-3.79,30155500,{"date":2016,"open":1757,"high":2017,"low":2018,"close":2019,"change":1424,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-14",38.089001,34.93,36.98,2.58,31484900,{"date":2023,"open":2024,"high":2025,"low":1926,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-13",38.92,38.96,36.049999,-2.97,-7.61,34913200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-12",39.61,40.249,38.26,39.02,-0.73,-1.84,21967400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-11",40.91,41.28,38.87,39.75,-1.3,-3.17,22892200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1350,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-10",42.495,42.7,40.22,41.049999,0.05,21798900,{"date":2057,"open":1893,"high":2058,"low":1901,"close":2059,"change":200,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-07",41.275,41.029999,-1.18,28934600,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":1989,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-06",44,39.84,41.52,-5.05,43246900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1775,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-05",44.099998,46.82,43.68,43.73,2.2,36297500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-04",45.75,48.34,42.4,42.79,-1.6,-3.6,61191400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":786,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-03",46.9,47.15,44.0099983,44.39,-2.35,40539900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-31",45.365,47.241,45,45.46,1.4,3.18,21891900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":812,"volume":2110,"transactions":9,"vwap":2108},"2025-10-30",46.07,46.92,44.049999,44.060001,-2.57,17049000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":200,"percent_change":1807,"volume":2117,"transactions":9,"vwap":2116},"2025-10-29",47.07,48.455,46.029999,46.63,19797100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-28",49.14,49.17,47.12,-1.11,-2.3,13822100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":854,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-27",50.14,50.19,48.16,48.23,-1.13,16742100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1053,"volume":2141,"transactions":9,"vwap":2139},"2025-10-24",49.94,50.99,48.76,48.78,0.29,16063500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-23",48.02,48.59,46.89,48.49,1.03,2.17,18463700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":419,"volume":2158,"transactions":9,"vwap":2156},"2025-10-22",48.86,48.9,46.15,47.46,-1.9,23866300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-21",50.83,51.36,49.25,49.36,-2,-3.89,29718000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2162,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2162},"2025-10-20",51.37,52.41,50.22,1.58,3.17,30101300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-17",57.12,57.45,49.6,49.78,-9.37,-15.84,74581700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-16",62.12,63.63,57.81,59.15,-3.61,-5.75,38182400,{"date":2195,"open":2196,"high":26,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-15",55.3,54.435,62.76,8.74,16.18,55066000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1819,"percent_change":2045,"volume":2208,"transactions":9,"vwap":2207},"2025-10-14",53.228,55.14,51.73,54.02,21104000,{"date":2210,"open":2211,"high":38,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-13",54.42,53.838,54.73,0.78,1.45,23360300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-10",58.29,59.22,53.02,53.95,-4.3,-7.38,31952800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":243,"volume":2233,"transactions":9,"vwap":2231},"2025-10-09",59.105,59.99,56.25,58.25,0.08,19685700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":168,"percent_change":118,"volume":2240,"transactions":9,"vwap":2239},"2025-10-08",58.37,60.13,57.040001,58.17,32546700,{"date":2242,"open":2243,"high":2231,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-07",54.8,54.5,57.97,3.21,5.86,33007600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-06",53.61,54.795,52.7,54.76,2.22,4.23,27144400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1578,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-03",58,58.93,52.51,52.54,-9.21,35805500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-02",57,59.27,56.75,57.87,1.56,2.77,25918200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-01",55.9,57.606,55.085999,56.31,-0.41,-0.72,24723500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1637,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-30",58.6,59.171,55.781,56.72,-4.06,20804800,{"date":2293,"open":2294,"high":2295,"low":2231,"close":2296,"change":113,"percent_change":863,"volume":2297,"transactions":9,"vwap":2296},"2025-09-29",58.59,60.55,59.12,26127900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":1959,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-26",54.4,58.4,54.11,6.43,27271500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-25",52.12,55.099998,50.7,54.87,1.62,3.04,22269400,{"date":2315,"open":2316,"high":2317,"low":2221,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-24",56.52,56.76,53.25,-2.75,-4.91,23273000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1675,"volume":2329,"transactions":9,"vwap":2327},"2025-09-23",57.21,57.73,55.313,56,-1.7,22345900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1535,"percent_change":1798,"volume":2336,"transactions":9,"vwap":2335},"2025-09-22",58.11,58.94,56.43,57.7,18736300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2311,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-19",56.23,59.36,56.17,57.82,2.88,36251600,{"date":2346,"open":2347,"high":2280,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-18",50.4,50.27,56.2,5.85,11.62,37206000,{"date":2354,"open":2355,"high":2356,"low":2121,"close":2357,"change":560,"percent_change":1790,"volume":2358,"transactions":9,"vwap":2357},"2025-09-17",50.29,51,50.35,26977800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-16",54.32,54.336,48.69,50.89,-3.07,-5.69,49261600,{"date":2369,"open":2370,"high":2316,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-15",54.99,53.91,53.96,-1.54,-2.77,28041700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":963,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-12",51.029999,55.93,50.25,55.5,7.23,35502300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1482,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-11",48.82,52.49,48.6,51.76,8.33,34586700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1549,"volume":2399,"transactions":9,"vwap":2397},"2025-09-10",50,51.415,47.52,47.78,-0.01,29097500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-09",49.97,50.459,47.48,47.79,-1.85,-3.73,22266900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":863,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-08",49.12,51.585,49.09,49.64,2.54,34988000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-05",48.83,49.16,46.857,48.41,0.3,0.62,24064500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-04",44.54,48.29,44.3,48.11,3.65,8.21,44797900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1245,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-03",43,45.67,42.5,44.46,7.06,30523600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1912,"percent_change":1887,"volume":2449,"transactions":9,"vwap":2448},"2025-09-02",41.34,42.14,40.78,41.53,14391200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":561,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-29",44.2,44.49,42.21,42.35,-4.01,16151100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1416,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-28",44.45,45.099998,43.8,44.12,0.25,17802000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2090,"change":2471,"percent_change":1675,"volume":2472,"transactions":9,"vwap":2090},"2025-08-27",45.32,45.924,43.99,-1.34,19903400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-26",43.5,46.291,43.099998,45.35,2.36,5.49,29415900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1167,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-25",44.44,44.83,42.97,42.99,-3.54,17811100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1857,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-22",42.905,45.71,42.63,44.57,1.39,28003400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":622,"volume":2505,"transactions":9,"vwap":2503},"2025-08-21",43.26,44.929,42.98,43.96,0.58,27665700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1653,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-20",42.49,43.66,40.93,43.38,2.84,24709600,{"date":2515,"open":2516,"high":2461,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-19",44.78,41.92,42.18,-2.92,-6.47,22071400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2461,"change":673,"percent_change":2165,"volume":2527,"transactions":9,"vwap":2461},"2025-08-18",45.22,45.757,44.55,21557700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2530,"change":2123,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2530},"2025-08-15",46.02,47.35,45.34,-2.36,18163400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":550,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-14",47.388,47.8,45.28,47.13,-2.48,24049200,{"date":2544,"open":2145,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":503,"volume":2549,"transactions":9,"vwap":2547},"2025-08-13",48.65,46.76,48.33,0.37,19269100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-12",48.725,48.98,47.25,47.96,-2.02,-4.04,30022400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1609,"percent_change":1616,"volume":2565,"transactions":9,"vwap":2564},"2025-08-11",51.304,52.099998,49.56,49.98,27019900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":254,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-08-08",52.055,52.71,50.422,51.94,1.74,23206200,{"date":2575,"open":2389,"high":2576,"low":2380,"close":2577,"change":222,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-07",53.53,51.049999,-0.16,32134500,{"date":2581,"open":2582,"high":2583,"low":2172,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-06",55.63,55.699,51.13,-4.39,-7.91,46133300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-05",55.295,64.11,54.7,55.52,-7.83,-12.36,105853300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":846,"volume":2604,"transactions":9,"vwap":2602},"2025-08-04",63.805,65.59,62.3,63.35,0.8,37443400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-01",64.57,66.2,61.69,62.55,-3.63,-5.49,26736400,{"date":2615,"open":2616,"high":178,"low":2617,"close":2618,"change":1731,"percent_change":128,"volume":2619,"transactions":9,"vwap":2618},"2025-07-31",66.29,65.88,66.18,38205000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-30",60.66,66.43,60.59,65.53,5.26,8.73,55250600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-29",57.6,60.96,56.099998,60.27,1.59,2.71,35638800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2148,"percent_change":1897,"volume":2644,"transactions":9,"vwap":2643},"2025-07-28",58.74,59.82,56.53,58.68,22878400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2504,"volume":2652,"transactions":9,"vwap":2650},"2025-07-25",58.16,59.94,54.3,57.65,0.33,46347000,{"date":2654,"open":2631,"high":2271,"low":2655,"close":2656,"change":1310,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-07-24",55.6,57.32,-1.21,26514800,{"date":2660,"open":2394,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-23",59.16,49.8,58.02,8.01,16.02,81802300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1192,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-22",48.0099983,50.58,46.93,50.0099983,5.06,24104200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1645,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-21",50.215,50.34,47.54,47.6,-5.52,26123400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2214,"volume":2690,"transactions":9,"vwap":2688},"2025-07-18",50.67,51.07,48.5,50.38,0.39,22080500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-17",51.72,52.080002,49.68,49.99,-1.86,-3.59,21167800,{"date":2701,"open":2356,"high":2702,"low":2703,"close":2704,"change":2496,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-07-16",52.16,49.4,51.85,2.75,22062400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":787,"volume":2714,"transactions":9,"vwap":2712},"2025-07-15",53,53.236,50.2,50.46,-1.57,21863800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-14",47.82,52.297,47.36,52.029999,4.14,8.64,35149300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-11",50.099998,50.77,47.76,47.89,-2.38,-4.73,19001000,{"date":2734,"open":2735,"high":2736,"low":2394,"close":2348,"change":2737,"percent_change":1848,"volume":2738,"transactions":9,"vwap":2348},"2025-07-10",51.54,51.93,-0.97,21342700,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-09",50.5,52.33,48.68,51.24,2.28,4.66,39491900,{"date":2749,"open":2154,"high":2750,"low":2751,"close":2752,"change":319,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-08",50.817,48.3,48.96,1.12,30597200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1376,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-07",47.025002,48.48,45.040001,48.42,0.92,27366100,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-03",47.56,49.060001,46.55,47.98,0.52,1.1,17394300,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2156,"change":1358,"percent_change":1807,"volume":2776,"transactions":9,"vwap":2156},"2025-07-02",48.2,46.7,24263300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2555,"change":1848,"percent_change":2013,"volume":2782,"transactions":9,"vwap":2555},"2025-07-01",48.84,50.88,47.02,35681000,{"date":2784,"open":2785,"high":2786,"low":2547,"close":2787,"change":1376,"percent_change":254,"volume":2788,"transactions":9,"vwap":2787},"2025-06-30",50.76,50.78,49.85,36568600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":255,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-27",47,51.99,46.4,49.41,6.76,83385600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-26",41.71,46.801,40.88,46.28,4.87,11.76,64363800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2373,"percent_change":2698,"volume":2812,"transactions":9,"vwap":2811},"2025-06-25",43.7,46.52,41.2,41.41,62880200,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1044,"percent_change":22,"volume":2819,"transactions":9,"vwap":2818},"2025-06-24",42.435,44.383,41.84,42.95,63586500,{"date":2821,"open":2130,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-23",48.35,41.97,41.98,-22.24,-34.63,176087900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-20",62.87,64.6,61.52,64.22,3.15,5.16,42237200,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":450,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-18",60.48,62.54,58.15,61.07,3.09,43348400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":560,"percent_change":992,"volume":2851,"transactions":9,"vwap":2850},"2025-06-17",59.75,60.44,56.5,59.24,35241400,{"date":2853,"open":2270,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-16",61.665,55.772,59.78,4.3,7.75,42208900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2519,"volume":2867,"transactions":9,"vwap":2865},"2025-06-13",55.425,57.68,54.67,55.48,-1.67,26398500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2281,"percent_change":1819,"volume":2874,"transactions":9,"vwap":2873},"2025-06-12",56.3,59.9,56.19,57.15,34448000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":22,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-11",54.675,57.74,53.63,57.56,4.18,28327000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-10",56.86,58.76,53.54,55.25,-1.61,-2.83,38352500,{"date":2893,"open":2324,"high":2324,"low":2894,"close":2885,"change":2895,"percent_change":1775,"volume":2896,"transactions":9,"vwap":2885},"2025-06-09",54.615,0.53,27510800,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-06",53.18,57.508,52.75,56.33,3.56,6.75,41606400,{"date":2907,"open":2908,"high":2909,"low":2704,"close":2910,"change":745,"percent_change":2713,"volume":2911,"transactions":9,"vwap":2910},"2025-06-05",54.049999,54.81,52.77,36763300,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2251,"change":1367,"percent_change":829,"volume":2917,"transactions":9,"vwap":2251},"2025-06-04",55.765,59.29,52.8,60443200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2213,"change":265,"percent_change":2698,"volume":2923,"transactions":9,"vwap":2213},"2025-06-03",61.92,67.37,54.27,114947700,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1254,"percent_change":2548,"volume":2930,"transactions":9,"vwap":2929},"2025-06-02",56.93,58.77,55.67,56.77,36132400,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-30",52.27,57.38,52.09,56.56,4.16,7.94,41060700,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1142,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-29",54,55,52.11,52.4,-1.76,15935400,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1549,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-28",53.85,54.09,51.41,53.34,-0.04,19725300,{"date":2957,"open":2633,"high":2870,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-27",52.82,53.36,-1.47,-2.68,27304400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":138,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-05-23",53.505,55.37,52.88,54.83,2.45,23607600,{"date":2972,"open":2973,"high":2316,"low":2974,"close":2975,"change":1746,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-22",53.365,51.2,53.52,-7.72,48861300,{"date":2979,"open":2980,"high":2981,"low":2650,"close":2260,"change":715,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2260},"2025-05-21",60.26,63.2,-5.24,38861800,{"date":2985,"open":2840,"high":2986,"low":2987,"close":2988,"change":2132,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-20",63.67,59.7,61.21,-1.81,35759200,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-19",62.8,63.61,61.080002,62.34,-2.31,-3.57,35719800,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-16",59.040001,64.82,57.42,64.65,6.07,10.36,51619600,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-15",60,62.7,53.7,58.58,-2.54,-4.16,56408300,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-14",64,65.89,60.82,61.12,-2.88,-4.5,46964000,{"date":3028,"open":2327,"high":3029,"low":3030,"close":3020,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3020},"2025-05-13",64.2,55.92,8.79,15.92,77358700,{"date":3035,"open":3036,"high":2286,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-12",56.09,54.2,55.21,3.25,6.25,59273900,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":104,"percent_change":211,"volume":3048,"transactions":9,"vwap":3047},"2025-05-09",49.43,52.22,48.87,51.96,61867600,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":2989,"volume":3056,"transactions":9,"vwap":3054},"2025-05-08",51.6,54.75,50.040001,51.4,-0.95,81324500,{"date":3058,"open":2768,"high":3059,"low":3060,"close":3061,"change":2343,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-07",52.38,47.2,52.35,5.82,85989900,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-06",38.33,50.56,38.21,49.47,7.59,18.12,157524000,{"date":3074,"open":3075,"high":2477,"low":3076,"close":3077,"change":703,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3077},"2025-05-05",42.28,39.8,41.88,2.6,72476600,{"date":3081,"open":1856,"high":3082,"low":3083,"close":3084,"change":2746,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-05-02",41.09,36.62,40.82,12.89,49783000,{"date":3088,"open":3089,"high":3090,"low":915,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-01",33.72,36.685,36.16,3.06,9.24,42859200,{"date":3096,"open":1773,"high":3097,"low":471,"close":3098,"change":1887,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-04-30",33.89,33.099998,-5.54,38982600,{"date":3102,"open":3103,"high":3103,"low":1781,"close":1812,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":1812},"2025-04-29",37.94,6.56,23.03,152176200,{"date":3108,"open":3109,"high":1212,"low":3110,"close":3111,"change":2689,"percent_change":2496,"volume":3112,"transactions":9,"vwap":3111},"2025-04-28",29.93,27.7,28.48,32802300,{"date":3114,"open":3115,"high":263,"low":3116,"close":692,"change":1528,"percent_change":1566,"volume":3117,"transactions":9,"vwap":692},"2025-04-25",27.86,27.02,13798200,{"date":3119,"open":990,"high":305,"low":3120,"close":528,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":528},"2025-04-24",26.89,1.43,5.35,13998100,{"date":182,"open":3125,"high":20,"low":1634,"close":3126,"change":1709,"percent_change":786,"volume":3127,"transactions":9,"vwap":3126},27,26.71,22062200]