[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UVIX":3,"homepage-market-summary":27,"stock-historical-UVIX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"UVIX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"2x Long VIX Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Palm Beach Gardens, FL",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.06,34.16,36.09,34.04,33.85,1.21,3.57,2234814.713491,292.92001,33.22,2096809.286491235,0.7,1136,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":12},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},999.59998,1672332,610401315.9093,-95.98,"2025-04-28",[182,185,195,205,216,227,237,247,258,269,280,291,301,312,322,333,344,355,365,376,386,397,407,418,429,439,450,461,471,482,493,502,511,522,533,544,555,566,576,587,597,608,618,629,639,649,660,671,682,692,702,713,723,733,744,755,766,777,788,799,809,820,830,841,850,858,867,876,885,894,902,911,919,928,937,945,954,963,970,979,984,990,998,1007,1016,1025,1031,1039,1045,1051,1059,1068,1076,1083,1091,1099,1107,1116,1125,1131,1140,1148,1155,1163,1170,1177,1183,1191,1199,1205,1212,1218,1225,1233,1240,1249,1258,1265,1273,1281,1287,1293,1297,1303,1309,1316,1322,1329,1338,1347,1356,1363,1371,1380,1388,1397,1406,1414,1422,1430,1438,1447,1455,1461,1470,1477,1484,1491,1499,1508,1515,1523,1532,1540,1549,1557,1564,1570,1579,1588,1593,1600,1607,1612,1620,1628,1631,1637,1644,1652,1660,1666,1673,1679,1684,1689,1696,1700,1705,1710,1713,1719,1727,1731,1736,1743,1748,1753,1759,1763,1766,1772,1778,1782,1787,1792,1796,1800,1805,1808,1814,1821,1828,1837,1844,1851,1856,1862,1870,1875,1883,1889,1896,1905,1912,1918,1926,1935,1941,1949,1958,1966,1974,1983,1992,2000,2009,2016,2023,2032,2039,2047,2055,2064,2071,2079,2087,2094,2101,2108,2116,2120,2125,2132,2141,2148,2157,2165,2174,2182,2189,2194,2198,2205,2213,2219,2225,2231,2236,2242,2248,2256,2264,2269,2275,2281,2287,2293,2301,2308,2315,2319,2326,2332,2339,2346,2354,2362,2371,2379,2387,2395,2401,2409,2417,2426,2434,2442,2451,2459,2467,2473,2482,2490,2499,2506,2514,2522,2530,2539,2547,2553,2562,2571,2578,2586,2593,2601,2609,2616,2624,2631,2639,2648,2656,2664,2673,2681,2688,2696,2703,2711,2718,2726,2734,2742,2751,2760,2769,2778,2787,2795,2803,2811,2818,2825,2834,2843,2852,2860,2868,2874,2882,2889,2896,2905,2914,2922,2931,2938,2945,2952,2959,2967,2975,2982,2989,2998,3007,3016,3025,3033,3041,3049,3058],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},15088,35.075,{"date":186,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",34.89,35.07,33.6,0.5,1.5,2565592.99183,13405,34.4057,{"date":196,"open":197,"high":198,"low":23,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",34.22,34.7701,33.35,-1.82,-5.17,2593115.386061,18697,34.0232,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",35.51,35.65,34.62,35.17,-0.84,-2.33,1715917.933537,16812,35.0689,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",36.2,36.98,35.69,36.01,-1.27,-3.41,1738175.044334,15353,36.3445,{"date":228,"open":229,"high":230,"low":219,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",37.02,38.7493,37.28,0.42,1.14,1954188.073738,14826,37.8118,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",35.58,36.86,35.175,0.95,2.65,1547630.477951,12819,35.9915,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",35.67,36.7,35.37,35.91,-0.26,-0.72,2036589.533595,11143,36.0003,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",36.405,37.48,35.26,36.17,0.38,1.06,1846618.722752,12980,36.4078,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",36.39,37.4514,35.4849,35.79,-0.93,-2.53,2337842.980641,14302,36.1524,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",36.84,38.0046,35.95,36.72,0.43,1.18,2809875.693171,15959,36.7864,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":20,"volume":298,"transactions":299,"vwap":300},"2026-09-23",35.24,36.9,34.96,36.29,1.25,2270206.32187,16336,36.0523,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",36.47,36.69,34.9,35.04,-2.26,-6.06,2560134.869149,22887,35.6134,{"date":313,"open":303,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",37.71,36.37,37.3,-0.33,-0.88,1779762.675623,15192,37.077,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",37.7,38.66,37.53,37.63,0.24,0.64,2293322.844602,17062,38.0457,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",37.25,38.11,37.19,37.39,-3.29,-8.09,3105329.133738,17987,37.6805,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",39.05,42.62,38.75,40.68,0.91,2.29,5075149.54111,25367,40.264,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":328,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",39.23,40.99,39.22,39.77,0.61,2370783.938361,20886,39.9865,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",41.53,41.7,39.26,39.53,0.375,0.96,3385142.455062,27056,40.5639,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",40.22,38.6601,39.155,-3.935,-9.13,3600443.102096,27306,39.5262,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",42.19,43.2,41.25,43.09,3.03,7.56,2684930.984602,24892,42.2223,{"date":398,"open":399,"high":400,"low":369,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",39.75,40.6,40.06,0.87,2.22,1465688.890116,12608,39.975,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",37.67,39.4,37.62,39.19,1.37,3.62,1317673.876107,11437,38.6011,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",36.8,37.9,36.5398,37.82,0.32,0.85,1806319.66172,16622,37.0234,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",38.9,39.045,37.5,-1.56,-3.99,2069815.722738,21456,38.4047,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",40.9,41.161,39,39.06,-2.62,-6.29,1888902.371242,16536,39.8598,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",40.64,42.35,39.79,41.68,2.37,6.03,2509425.846888,20653,40.9144,{"date":462,"open":358,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",41.42,39.21,39.31,-1.52,-3.72,1904220.762325,16102,40.2474,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",40.31,41.2799,40.2,40.83,1.17,2.95,2775508.347971,19922,40.7066,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",41.5,41.63,39.525,39.66,-2.03,-4.87,2414423.001409,19088,40.4535,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":109,"percent_change":275,"volume":499,"transactions":500,"vwap":501},"2026-08-26",42.3,42.74,41.64,41.69,1208797.169098,11711,42.0012,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":339,"volume":508,"transactions":509,"vwap":510},"2026-08-25",42.94,44.01,42.08,-1.43,1103443.02921,10808,42.7223,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",43.05,43.8895,42.875,43.51,-0.11,-0.25,1440854.787209,13684,43.396,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",43.59,44.12,43.31,43.62,-1.21,-2.7,1633178.126233,14689,43.6729,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",45.14,45.72,44.36,44.83,0.77,1.75,2047859.757506,16201,45.0807,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",45.65,46,43.9,44.06,-2.91,-6.2,2116546.286231,21006,45.1635,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",47.27,47.5311,46.49,46.97,0.51,1.1,1868718.539475,18342,47.0041,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":413,"volume":573,"transactions":574,"vwap":575},"2026-08-17",45.69,47.32,45.395,46.46,0.63,1731818.591329,16938,46.2046,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",46.21,47.04,45.58,45.83,-1.08,-2.3,1689426.219229,22063,46.1609,{"date":588,"open":547,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",47.42,45.79,46.91,0.54,1.16,1240832.056864,14371,46.7437,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",48.34,48.4585,46.02,46.37,-2.83,-5.75,1677931.934973,22879,47.4239,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-11",50.06,50.62,49.2,-1.2,-2.38,1149479.071839,12408,49.8057,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",50.25,50.56,49.1486,50.4,-0.15,-0.3,1279232.00285,15433,49.9527,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":232,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-07",50.6,51.15,50.01,50.55,0.84,1701007.716874,20374,50.5848,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":223,"volume":646,"transactions":647,"vwap":648},"2026-08-06",52.3,52.73,49.99,50.13,-1.77,1699740.912828,21361,50.8404,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",55.72,56.39,51.06,51.9,-3.48,-6.28,2045345.188195,28489,53.0771,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",52.97,55.44,52.88,55.38,0.8,1.47,1555037.368893,17999,54.0182,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",54.44,55.02,53.6353,54.58,-1.14,-2.05,1412293.760303,18248,54.3564,{"date":683,"open":684,"high":685,"low":686,"close":651,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",57.8,62.37,55.15,-3.37,-5.7,2235928.077041,27632,57.8611,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-30",62.27,64.14,59.09,-8.58,-12.68,1670407.411759,20561,61.6261,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-29",62.02,68.335,58.94,67.67,7.28,12.05,2289579.974874,26379,63.9808,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":254,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",61.11,63.255,59.14,60.39,-1.18,1285646.493915,14745,60.9284,{"date":724,"open":725,"high":726,"low":727,"close":715,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",58.89,63.88,58.81,-0.94,-1.51,1625240.165307,16810,61.3996,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-24",62.95,63.81,59.155,62.05,-1.65,-2.59,1669935.151712,15946,61.7636,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-23",64.75,66.82,62.83,63.7,5.38,9.22,2340497.880279,26069,64.3213,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",58.52,59.42,57.33,58.32,0.83,1.44,1435813.612996,15838,58.2725,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-21",58.6,60.24,56.65,57.49,-3.27,-5.38,1584616.726836,17693,57.8954,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-20",58.91,62,57.58,60.76,-2.79,-4.39,1749500.533616,18768,59.6633,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-17",64.76,65.37,61.09,63.55,6.15,10.71,2866009.860249,27739,62.9266,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":243,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-16",56.01,58.9099,55.13,57.4,4.84,1461417.741183,16237,56.7992,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-15",56.77,58.13,54.59,54.75,-3.38,-5.81,1712853.236461,16603,56.3436,{"date":821,"open":822,"high":823,"low":824,"close":812,"change":825,"percent_change":826,"volume":827,"transactions":828,"vwap":829},"2026-07-14",57.96,58.9,56.64,-1.53,-2.56,1265058.519513,11930,58.16,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":839,"vwap":840},"2026-07-13",57.69,60.72,56.3507,59.66,3.25,5.76,1541947.10659,16299,58.6747,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-10",58.4,61.21,56.080002,56.41,-2.5,-4.24,1197200,{"date":851,"open":852,"high":853,"low":854,"close":779,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":779},"2026-07-09",60.37,61.7,58.82,-2.42,-3.95,1047100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-08",62.07,65.55,59.683,61.33,1.71,2.87,1942400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-07",58.48,60.89,57.56,59.62,1.29,2.21,1212500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-06",59.32,59.64,57.935,58.33,-3.63,-5.86,893800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-02",61.63,64.59,59.932,61.96,-0.52,-0.83,1212600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":562,"volume":901,"transactions":9,"vwap":899},"2026-07-01",63.11,64.46,61.5,62.48,0.68,1021400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-30",64.8,65.4,61.2,61.8,-3,-4.63,1201425,{"date":912,"open":913,"high":914,"low":915,"close":904,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":904},"2026-06-29",67,70.099998,64.4,-5.2,-7.43,1877440,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-26",73.8,75.4,68.6,70,0.6,0.86,2261625,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-25",66.4,71.8,66.3,69.4,-2.2,-3.07,1580575,{"date":938,"open":939,"high":940,"low":941,"close":939,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":939},"2026-06-24",71.6,74.3,68.4,-1,-1.38,1545715,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-23",72.2,74,69.7,72.6,7,10.67,2095660,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-22",63.4,66.2,61.6,65.6,-0.4,-0.61,1539155,{"date":964,"open":957,"high":941,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-18",65.5,66,-5,-7.04,1443590,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-17",64.6,72.7,64,71,5.6,8.56,2936855,{"date":980,"open":905,"high":930,"low":981,"close":905,"change":982,"percent_change":625,"volume":983,"transactions":9,"vwap":905},"2026-06-16",64.22,-0.2,1173165,{"date":985,"open":923,"high":986,"low":905,"close":959,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":959},"2026-06-15",69.2,-10,-13.23,1423390,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-12",80.2,83,75.6,-7.8,-9.35,1487465,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-11",90.6,95.6,82,83.4,-8.8,-9.54,2798840,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-10",86.6,93.9,84.8,92.2,9.6,11.62,4785460,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-09",78.6,93,76.2,82.6,2.4,2.99,4369230,{"date":1026,"open":1018,"high":1027,"low":1028,"close":992,"change":1029,"percent_change":687,"volume":1030,"transactions":9,"vwap":992},"2026-06-08",81.7,77.2,-2.8,2037125,{"date":1032,"open":1033,"high":1034,"low":1035,"close":993,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":993},"2026-06-05",74.2,85.8,73.6,10.4,14.33,3948360,{"date":1040,"open":1041,"high":1042,"low":947,"close":950,"change":916,"percent_change":1043,"volume":1044,"transactions":9,"vwap":950},"2026-06-04",78.8,78.96,-6.68,2090270,{"date":1046,"open":1047,"high":1048,"low":1028,"close":1049,"change":982,"percent_change":253,"volume":1050,"transactions":9,"vwap":1049},"2026-06-03",79.099998,80,77.8,1557140,{"date":1052,"open":1053,"high":1048,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-02",79,77.4,78,-2.4,-2.99,1222355,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-01",78.4,80.6,76.22,80.4,3.8,4.96,1697305,{"date":1069,"open":1070,"high":1018,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-29",77.6,74.7,76.6,-2.6,-3.28,2066080,{"date":1077,"open":1003,"high":1078,"low":1041,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-28",83.8,79.2,-3.2,-3.88,2179780,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-27",85.2,87.2,82.4,-3.4,-3.96,1579620,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1034,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1034},"2026-05-26",87.4,87.6,85,-6.4,-6.94,2324620,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1012,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1012},"2026-05-22",91.8,93.4,90,1.4,1.54,3652560,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-21",98.2,99,89.8,90.8,-5.8,-6,2721920,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-20",99.4,100.6,96.4,96.6,-4,-3.98,2110820,{"date":1126,"open":1119,"high":1127,"low":1109,"close":1119,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1119},"2026-05-19",102,1.8,1.82,3310295,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-18",100.2,103.099998,98.4,98.8,-4.4,-4.26,2935325,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1104,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-15",108,108.4,101.6,103.2,1.38,3391040,{"date":1149,"open":1150,"high":1151,"low":1133,"close":1152,"change":1137,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-14",105.2,107.6,101.8,-4.14,1620770,{"date":1156,"open":1145,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-13",107.3,102.2,106.2,3.2,3.11,1930065,{"date":1164,"open":1165,"high":1166,"low":1144,"close":1167,"change":1137,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-12",109.4,110.8,103,-4.1,1851450,{"date":1171,"open":1172,"high":1173,"low":1167,"close":1174,"change":1175,"percent_change":865,"volume":1176,"transactions":9,"vwap":1174},"2026-05-11",104.6,108.2,107.4,3,1578135,{"date":1178,"open":1179,"high":1150,"low":1180,"close":1181,"change":666,"percent_change":539,"volume":1182,"transactions":9,"vwap":1181},"2026-05-08",102.4,101,104.4,2257855,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":613,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-05-07",103.4,106.6,102.6,103.6,-1.15,2768840,{"date":1192,"open":1193,"high":1194,"low":1167,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-06",103.9,106.4,104.8,-4.6,-4.2,1817050,{"date":1200,"open":1201,"high":1202,"low":1172,"close":1165,"change":982,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1165},"2026-05-05",105.8,110.6,-0.18,1454315,{"date":1206,"open":1207,"high":1208,"low":1158,"close":1209,"change":1022,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-05-04",107.099998,114,109.6,2.24,3083170,{"date":1213,"open":1188,"high":1174,"low":1214,"close":1215,"change":1104,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-05-01",102.8,107.2,1.32,1498870,{"date":1219,"open":1220,"high":1221,"low":1150,"close":1201,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1201},"2026-04-30",110,112.94,-6.6,-5.87,2090165,{"date":1226,"open":1143,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",114.6,106.8,112.4,5.2,4.85,1977435,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1215,"change":1196,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1215},"2026-04-28",115.4,116,107,-4.11,2721405,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",117.4,117.8,111,111.8,-7,-5.89,1687455,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",115.6,119.8,113.4,118.8,2.2,1.89,2374035,{"date":1259,"open":1260,"high":1261,"low":1236,"close":1262,"change":982,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-23",118.3,128,116.6,-0.17,3775815,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1073,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-22",114.2,119.6,113.8,116.8,-2.18,1496115,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1161,"volume":1280,"transactions":9,"vwap":1278},"2026-04-21",115.099998,124,114.8,119.4,3.6,2481065,{"date":1282,"open":1235,"high":1268,"low":1283,"close":1284,"change":1175,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-20",114.4,115.8,2.66,1890895,{"date":1288,"open":1289,"high":1290,"low":1173,"close":1291,"change":908,"percent_change":740,"volume":1292,"transactions":9,"vwap":1291},"2026-04-17",109.8,113.2,112.8,2568610,{"date":1294,"open":1251,"high":1295,"low":1253,"close":1284,"change":982,"percent_change":1263,"volume":1296,"transactions":9,"vwap":1284},"2026-04-16",120.9,2037860,{"date":1298,"open":1299,"high":1300,"low":1229,"close":1236,"change":1104,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1236},"2026-04-15",112.9,118.099998,1.22,1726835,{"date":1304,"open":1245,"high":1305,"low":1306,"close":1227,"change":1080,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1227},"2026-04-14",116.4,111.3,-2.72,1842735,{"date":1310,"open":1311,"high":1312,"low":1243,"close":1243,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1243},"2026-04-13",131.10001,132.2,-10.2,-7.97,2585005,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1261,"change":1175,"percent_change":1022,"volume":1321,"transactions":9,"vwap":1261},"2026-04-10",123.4,130.39999,122.2,2557760,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":987,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-09",137.60001,138.39999,125,-7.41,2670370,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",134.39999,147,130.2,135,-32.8,-19.55,3851840,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-07",164.60001,179.96001,163.2,167.8,10.6,6.74,3693220,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-06",166,166.2,155.5,157.2,-8.6,-5.19,2371545,{"date":1357,"open":1358,"high":1359,"low":1342,"close":1360,"change":1361,"percent_change":165,"volume":1362,"transactions":9,"vwap":1360},"2026-04-02",186,189.58,165.8,0.2,3151670,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":784,"volume":1370,"transactions":9,"vwap":1368},"2026-04-01",168.39999,176.2,161.2,165.60001,-7.6,3045855,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",194.39999,202.2,172.2,173.2,-40.6,-18.99,2764685,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1088,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-30",199.60001,221.8,199.2,213.8,-1.57,2400915,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",195,220.2,193.39999,217.2,28.6,15.16,2514020,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",172.39999,189,167.42,188.60001,23.2,14.03,2533990,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":856,"volume":1413,"transactions":9,"vwap":1411},"2026-03-25",163.7,173.89999,160.42,165.39999,-6.8,2657950,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1375,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1375},"2026-03-24",175.10001,177.60001,160,7.6,4.62,3188940,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1340,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1340},"2026-03-23",158.60001,174.8,150.60001,-18.8,-10.25,4761100,{"date":1431,"open":1342,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-20",189.2,162.39999,183.39999,21.6,13.35,3034375,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-19",187.2,191,154.39999,161.8,-9.4,-5.49,4346890,{"date":1448,"open":1449,"high":1375,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-18",155.2,154.2,171.2,24.6,16.78,3973975,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1457,"change":1137,"percent_change":550,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",146.60001,149.60001,141.60001,1870450,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",164.89999,165.2,150.44,151,-26.2,-14.79,3208450,{"date":1471,"open":1472,"high":1473,"low":1352,"close":1474,"change":1230,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-13",163.10001,178.60001,177.2,3.02,2837175,{"date":1478,"open":1350,"high":1479,"low":1480,"close":1481,"change":1435,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-12",172.94,160.7,172,14.36,3368240,{"date":1485,"open":1486,"high":1350,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-11",160.60001,150.39999,-16.2,-9.72,3320465,{"date":1492,"open":1493,"high":1494,"low":1324,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-10",152.2,167,166.60001,15.4,10.19,3176345,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-09",191.60001,205.3,145,151.2,-36.4,-19.4,5602170,{"date":1509,"open":1510,"high":1511,"low":1367,"close":1512,"change":400,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-06",169.7,188.2,187.60001,27.62,5314315,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1332,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1332},"2026-03-05",137.8,159.059998,133.60001,16.4,12.56,4123805,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-04",137.39999,140,125.9,130.60001,-9.2,-6.58,2487190,{"date":1533,"open":1534,"high":1343,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-03",148,133.2,139.8,10.8,8.37,5635180,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-02",140.39999,141,124.2,129,3.4,2.71,3286890,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1013,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-27",127.9,130.7,121,125.6,8.28,3429055,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1236,"change":1562,"percent_change":351,"volume":1563,"transactions":9,"vwap":1236},"2026-02-26",112.2,125.2,112,2.6,2479185,{"date":1565,"open":1566,"high":1567,"low":1290,"close":1253,"change":1568,"percent_change":995,"volume":1569,"transactions":9,"vwap":1253},"2026-02-25",118.2,119.099998,-9.6,1774075,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-24",130.8,134,121.6,123,-8,-6.11,2017020,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-23",122.8,133,119.2,131,8.8,7.2,2752530,{"date":1589,"open":1590,"high":1573,"low":1278,"close":1320,"change":1113,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1320},"2026-02-20",132.39999,-4.53,2724760,{"date":1594,"open":1261,"high":1595,"low":1596,"close":1261,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1261},"2026-02-19",132.60001,125.8,6.2,5.09,2423905,{"date":1601,"open":1602,"high":1326,"low":1603,"close":1604,"change":1605,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-18",122.6,116.2,121.8,0,1969060,{"date":1608,"open":1595,"high":1609,"low":1610,"close":1604,"change":1353,"percent_change":1222,"volume":1611,"transactions":9,"vwap":1604},"2026-02-17",139.2,120.2,2802495,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1319,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1319},"2026-02-13",126.6,134.89999,117.6,4.2,3.33,3632820,{"date":1621,"open":1202,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-12",127.6,109.2,126.2,13.8,12.28,4181040,{"date":1629,"open":1173,"high":1566,"low":1151,"close":1229,"change":942,"percent_change":318,"volume":1630,"transactions":9,"vwap":1229},"2026-02-11",2161530,{"date":1632,"open":1165,"high":1633,"low":1173,"close":1253,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1253},"2026-02-10",113.6,4.6,4.23,1506925,{"date":1638,"open":1305,"high":1616,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-09",108.099998,108.8,-8.4,-7.17,1518100,{"date":1645,"open":1646,"high":1647,"low":1236,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-06",126,126.4,117.2,-15.8,-11.88,2819825,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1582,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1582},"2026-02-05",128.39999,137,122,14,11.76,5308530,{"date":1661,"open":1208,"high":1662,"low":1229,"close":1663,"change":1065,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-04",128.8,119,3.3,3125980,{"date":1667,"open":1142,"high":1668,"low":1228,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-03",125.16,115.2,8.6,8.07,2400900,{"date":1674,"open":1603,"high":1305,"low":1675,"close":1186,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1186},"2026-02-02",105.4,-11.2,-9.51,1731105,{"date":1680,"open":1616,"high":1681,"low":1561,"close":1243,"change":1022,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1243},"2026-01-30",121.5,2.08,2355110,{"date":1685,"open":1305,"high":1545,"low":1686,"close":1235,"change":1022,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1235},"2026-01-29",115,2.12,2657520,{"date":1690,"open":1561,"high":1691,"low":1692,"close":1693,"change":960,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-28",116.7,110.2,113,-0.35,1355975,{"date":1697,"open":1165,"high":1633,"low":1151,"close":1253,"change":1279,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1253},"2026-01-27",3.28,1011045,{"date":1701,"open":1209,"high":1702,"low":1228,"close":1289,"change":1703,"percent_change":254,"volume":1704,"transactions":9,"vwap":1289},"2026-01-26",110.52,-0.8,1104725,{"date":1706,"open":1707,"high":1202,"low":1172,"close":1202,"change":1160,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1202},"2026-01-23",109,2.98,1530595,{"date":1711,"open":1143,"high":1245,"low":1215,"close":1174,"change":1196,"percent_change":1238,"volume":1712,"transactions":9,"vwap":1174},"2026-01-22",1415995,{"date":1714,"open":1596,"high":1715,"low":1623,"close":1561,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1561},"2026-01-21",129.39999,-25.2,-18.37,3436145,{"date":1720,"open":1721,"high":1722,"low":1575,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-20",132,141.39999,137.2,24.8,22.06,3762880,{"date":1728,"open":1220,"high":1267,"low":1707,"close":1229,"change":173,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1229},"2026-01-16",0.9,1154565,{"date":1732,"open":1166,"high":1299,"low":1640,"close":1733,"change":1222,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-15",111.4,-5.59,1136610,{"date":1737,"open":1566,"high":1738,"low":1603,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-14",124.6,118,5.8,5.17,2157770,{"date":1744,"open":1159,"high":1686,"low":1159,"close":1559,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1559},"2026-01-13",4.8,4.47,1478430,{"date":1749,"open":1750,"high":1733,"low":1228,"close":1174,"change":925,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1174},"2026-01-12",110.4,0.56,780075,{"date":1754,"open":1220,"high":1755,"low":1201,"close":1228,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1228},"2026-01-09",112.6,-3.6,-3.26,952670,{"date":1760,"open":1208,"high":1283,"low":1623,"close":1750,"change":1029,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1750},"2026-01-08",-2.47,1011940,{"date":1764,"open":1220,"high":1267,"low":1220,"close":1290,"change":1279,"percent_change":1698,"volume":1765,"transactions":9,"vwap":1290},"2026-01-07",772250,{"date":1767,"open":1245,"high":1768,"low":1769,"close":1209,"change":847,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1209},"2026-01-06",112.28,108.6,-2.23,682890,{"date":1773,"open":1173,"high":1229,"low":1215,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-05",112.099998,2.7,2.47,722425,{"date":1779,"open":1220,"high":1633,"low":1769,"close":1165,"change":1780,"percent_change":1197,"volume":1781,"transactions":9,"vwap":1165},"2026-01-02",-4.8,926320,{"date":1783,"open":1561,"high":1669,"low":1692,"close":1267,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1267},"2025-12-31",2,1.78,731365,{"date":1788,"open":1208,"high":1789,"low":1166,"close":1559,"change":1029,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1559},"2025-12-30",114.3,-2.43,600530,{"date":1793,"open":1610,"high":1610,"low":1290,"close":1686,"change":1080,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1686},"2025-12-29",-2.71,977235,{"date":1797,"open":1242,"high":1553,"low":1798,"close":1566,"change":982,"percent_change":1263,"volume":1799,"transactions":9,"vwap":1566},"2025-12-26",117,683635,{"date":1801,"open":1802,"high":1278,"low":1798,"close":1802,"change":960,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-24",118.4,-0.34,396140,{"date":1806,"open":1278,"high":1268,"low":1648,"close":1254,"change":173,"percent_change":425,"volume":1807,"transactions":9,"vwap":1254},"2025-12-23",720540,{"date":1809,"open":1810,"high":1602,"low":1616,"close":1243,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1243},"2025-12-22",121.2,-8.2,-6.51,960560,{"date":1815,"open":1816,"high":1817,"low":1596,"close":1646,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1646},"2025-12-19",133.89999,134.2,-10.6,-7.76,1347555,{"date":1822,"open":1536,"high":1823,"low":1334,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-18",143.8,136.60001,-9.8,-6.69,1771155,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-17",140.8,147.8,137.64,146.39999,4,2.81,1542650,{"date":1838,"open":1839,"high":1840,"low":1526,"close":1841,"change":1361,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-16",144.2,149,142.39999,0.14,1833915,{"date":1845,"open":1536,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":155,"volume":1850,"transactions":9,"vwap":1848},"2025-12-15",149.39999,138.8,142.2,-0.6,1257700,{"date":1852,"open":1830,"high":1853,"low":1325,"close":1854,"change":666,"percent_change":1751,"volume":1855,"transactions":9,"vwap":1854},"2025-12-12",155.8,142.8,2017640,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":967,"percent_change":1088,"volume":1861,"transactions":9,"vwap":1860},"2025-12-11",150,155.52,142,1301935,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1332,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1332},"2025-12-10",160.89999,163,146,-12,-7.55,1373165,{"date":1871,"open":1418,"high":1872,"low":1449,"close":1873,"change":666,"percent_change":561,"volume":1874,"transactions":9,"vwap":1873},"2025-12-09",160.39999,159,600220,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1160,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-08",154,162.64,153.8,158.2,2.06,938280,{"date":1884,"open":1352,"high":1885,"low":1442,"close":1886,"change":1756,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-05",159.39999,155,-2.27,1036180,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1424,"change":908,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1424},"2025-12-04",159.60001,164.2,158,-1.86,874600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-03",167.39999,168.2,160.8,161.60001,-2,-1.22,806360,{"date":1906,"open":1464,"high":1907,"low":1908,"close":1909,"change":1113,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-02",168.89999,162.8,163.60001,-3.42,997655,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1605,"percent_change":1605,"volume":1917,"transactions":9,"vwap":1916},"2025-12-01",177,163.8,169.39999,1332140,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1916,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1916},"2025-11-28",175.2,175.60001,169,-7.4,-4.19,748785,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-26",182.8,184.39999,175,176.8,-10.4,-5.56,1474265,{"date":1936,"open":1937,"high":1938,"low":1440,"close":1440,"change":1676,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1440},"2025-11-25",198.8,214,-5.65,1395335,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1335,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-24",226,226.2,198,198.39999,-14.19,1241950,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-21",245.39999,273.79999,226.8,231.2,-27.6,-10.66,2391210,{"date":1959,"open":1960,"high":1961,"low":1373,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-20",197.3,262.60001,258.79999,32.6,14.41,3241585,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1944,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1944},"2025-11-19",236.39999,242.58,215.60001,-13,-5.43,1654190,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-18",235.2,249.8,222.2,239.2,17.6,7.94,2138310,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-17",209.8,228.39999,198.10001,221.60001,21.2,10.58,1742630,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1811,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-14",220.60001,228,194.60001,200.39999,-3.93,2107330,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-13",188.39999,215.39999,185,208.60001,25,13.62,2153165,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1784,"percent_change":562,"volume":2015,"transactions":9,"vwap":2014},"2025-11-12",179.5,188.5,179.2,183.60001,927080,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":934,"percent_change":613,"volume":2022,"transactions":9,"vwap":2021},"2025-11-11",184.3,184.75999,180.39999,181.60001,741770,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-10",190.2,192.2,182.60001,183.8,-21.2,-10.34,1333260,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":1756,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-07",220.8,233.60001,205,-1.73,2395235,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2005,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2005},"2025-11-06",196.2,214.8,194,15.2,7.86,1934040,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1392,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1392},"2025-11-05",209.2,210.60001,188.3,-14,-6.75,1452715,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-04",209.39999,213.39999,199,207.39999,13.4,6.91,2277100,{"date":2065,"open":2043,"high":2066,"low":2067,"close":2043,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2043},"2025-11-03",206.60001,191.8,-3.9,-1.97,1129395,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1729,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-31",187.8,206.2,187.39999,197.89999,0.46,1535955,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1617,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-30",190.60001,197.39999,184,197,2.18,1434165,{"date":2088,"open":2083,"high":2089,"low":2013,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-29",193.2,192.8,6,3.21,1479830,{"date":2095,"open":1366,"high":2096,"low":2097,"close":2098,"change":1344,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-28",186.89999,175.8,186.8,6.02,1053100,{"date":2102,"open":1366,"high":2103,"low":2104,"close":1366,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1366},"2025-10-27",180.60001,174.39999,-11,-5.88,850025,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1440,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1440},"2025-10-24",184.2,190.8,182.66,-7.2,-3.7,1106820,{"date":2117,"open":2036,"high":2118,"low":2089,"close":1373,"change":1246,"percent_change":655,"volume":2119,"transactions":9,"vwap":1373},"2025-10-23",207,1368880,{"date":2121,"open":1384,"high":2122,"low":2041,"close":2123,"change":1740,"percent_change":124,"volume":2124,"transactions":9,"vwap":2123},"2025-10-22",223.2,201.39999,2872545,{"date":2126,"open":2127,"high":2128,"low":2043,"close":2129,"change":1197,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-21",204.2,211,195.60001,-2.1,1778670,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-20",223.39999,224.2,199.39999,199.8,-35.8,-15.2,1707190,{"date":2142,"open":2143,"high":22,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-17",271.10001,235.60001,-45.8,-16.28,3410305,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-16",232,284.35999,230.28,281.39999,45.8,19.44,3609010,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2144,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2144},"2025-10-15",218.8,248.2,216.39999,5,2.17,2001245,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-14",238.2,251.8,217.39999,230.60001,17.8,8.36,2318345,{"date":2175,"open":2135,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-13",227.2,210.39999,212.8,-38,-15.15,1866190,{"date":2183,"open":1997,"high":2184,"low":2084,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-10",255.39999,250.8,51.2,25.65,4370070,{"date":2190,"open":2082,"high":2191,"low":2192,"close":1382,"change":1361,"percent_change":50,"volume":2193,"transactions":9,"vwap":1382},"2025-10-09",206.39999,196.60001,1061035,{"date":2195,"open":2127,"high":2118,"low":2196,"close":2136,"change":2113,"percent_change":655,"volume":2197,"transactions":9,"vwap":2136},"2025-10-08",198.2,818870,{"date":2199,"open":2084,"high":2200,"low":2201,"close":2066,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2066},"2025-10-07",209.60001,195.8,8,4.03,1311860,{"date":2206,"open":2207,"high":2208,"low":2084,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-06",197.8,203.39999,198.60001,-1.8,-0.9,654025,{"date":2214,"open":2215,"high":2216,"low":1946,"close":1997,"change":2210,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1997},"2025-10-03",200,205.8,-0.89,802005,{"date":2220,"open":2221,"high":2208,"low":2222,"close":1374,"change":2223,"percent_change":403,"volume":2224,"transactions":9,"vwap":1374},"2025-10-02",195.2,194.8,4.4,731995,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2207,"change":1703,"percent_change":960,"volume":2230,"transactions":9,"vwap":2207},"2025-10-01",203.2,203.60001,196,808905,{"date":2232,"open":2208,"high":2036,"low":2233,"close":2209,"change":1056,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2209},"2025-09-30",197.64,-1.19,853385,{"date":2237,"open":2222,"high":2238,"low":2239,"close":2240,"change":2223,"percent_change":1210,"volume":2241,"transactions":9,"vwap":2240},"2025-09-29",203.8,193.88,201,717820,{"date":2243,"open":2049,"high":2244,"low":2229,"close":2192,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2192},"2025-09-26",216.16,-17,-7.96,1108785,{"date":2249,"open":2250,"high":2251,"low":2127,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-25",216.8,221.39999,213.60001,5.4,2.59,1549590,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":276,"volume":2263,"transactions":9,"vwap":2261},"2025-09-24",210.2,221.10001,208,208.2,-5.4,739580,{"date":2265,"open":2118,"high":2266,"low":2066,"close":2252,"change":1740,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2252},"2025-09-23",220,2.79,940860,{"date":2270,"open":2271,"high":2005,"low":2240,"close":2272,"change":2273,"percent_change":1698,"volume":2274,"transactions":9,"vwap":2272},"2025-09-22",204.8,207.8,6.6,629795,{"date":2276,"open":2209,"high":2277,"low":1945,"close":2278,"change":666,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-19",207.2,201.2,0.4,643435,{"date":2282,"open":2283,"high":2284,"low":1373,"close":1997,"change":934,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1997},"2025-09-18",196.10001,202.60001,-1.09,799340,{"date":2288,"open":2289,"high":2290,"low":2201,"close":2284,"change":2139,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2284},"2025-09-17",214.60001,217,-6.98,1710990,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":951,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-16",212.2,219.2,211.39999,217.8,3.32,756150,{"date":2302,"open":2127,"high":2303,"low":2304,"close":2305,"change":1065,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-15",212,202.39999,210.8,1.84,667775,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2118,"change":1703,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2118},"2025-09-12",207.60001,209,202.5,-0.38,691050,{"date":2316,"open":2258,"high":2058,"low":2277,"close":2272,"change":1825,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2272},"2025-09-11",-4.5,743775,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1073,"percent_change":719,"volume":2325,"transactions":9,"vwap":2324},"2025-09-10",214.39999,221.67999,213,217.60001,809625,{"date":2327,"open":2328,"high":2329,"low":2330,"close":1391,"change":1056,"percent_change":582,"volume":2331,"transactions":9,"vwap":1391},"2025-09-09",224.60001,230.39999,219.8,860995,{"date":2333,"open":2334,"high":1995,"low":2335,"close":2336,"change":1641,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-08",226.39999,221.2,222.60001,-3.64,704160,{"date":2340,"open":2330,"high":2341,"low":2342,"close":2343,"change":2279,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-05",244.39999,218.7,231,0.17,1626250,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2170,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2170},"2025-09-04",242.2,243.17999,229.8,-14.8,-6.03,821885,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1951,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1951},"2025-09-03",254.60001,256.20001,244.67999,-12.8,-4.96,888105,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-02",268.60001,278.79999,257.20001,258.20001,16,6.61,1661510,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2348,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2348},"2025-08-29",231.39999,247.039993,229.2,9.2,3.95,1339295,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1246,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-28",234,241.2,231.60001,233,-2.92,979960,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1255,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-27",239.60001,246.39999,237.2,240,0.93,701325,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":1122,"percent_change":739,"volume":2400,"transactions":9,"vwap":2399},"2025-08-26",245,245.58,237.8,561850,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1104,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-25",246.2,248.39999,238,241.8,0.58,787255,{"date":2410,"open":2411,"high":2412,"low":2392,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-22",285,285.60001,240.39999,-47,-16.35,1945885,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-21",287.60001,296,282.20001,287.39999,7.4,2.64,1083985,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1902,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-20",284,299.89999,277.20001,280,-0.71,1534990,{"date":2435,"open":2436,"high":2411,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-19",265.20001,264.79999,282,11.6,4.29,1402890,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-18",284.60001,284.79999,269.20001,270.39999,-14.6,-5.12,1025560,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2411,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2411},"2025-08-15",283.60001,290.60001,282.39999,-1.6,-0.56,691695,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1751,"volume":2466,"transactions":9,"vwap":2464},"2025-08-14",296.20001,297.39999,284.39999,286.60001,1.6,1303265,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2411,"change":1137,"percent_change":466,"volume":2472,"transactions":9,"vwap":2411},"2025-08-13",280.60001,290,280.39999,724530,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-12",304,305.60001,288.10001,289.39999,-27,-8.53,1066530,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":104,"volume":2489,"transactions":9,"vwap":2487},"2025-08-11",311.39999,319.20001,306.79999,316.39999,2.8,893380,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-08",325.79999,327.60001,313,313.60001,-22,-6.56,1051600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1834,"percent_change":19,"volume":2505,"transactions":9,"vwap":2504},"2025-08-07",322.20001,346.79999,320,335.60001,973730,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2029,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-06",352.39999,357.39999,331,331.60001,-6.01,890810,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2253,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-05",344.39999,374.79999,344,352.79999,1.55,965600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-04",379.20001,380.72,347.39999,-54.2,-13.5,959780,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-01",378.60001,417.79999,378,401.60001,57.6,16.74,2281020,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2518,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2518},"2025-07-31",328.60001,350,323.5,1.2,0.35,1149175,{"date":2548,"open":2549,"high":2550,"low":2510,"close":2551,"change":1546,"percent_change":173,"volume":2552,"transactions":9,"vwap":2551},"2025-07-30",338,354.20001,342.79999,879740,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-29",317.39999,344.29999,314,339.39999,14.4,4.43,1034300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-28",329.10001,334.39999,324.60001,325,-18.6,-5.41,481625,{"date":2572,"open":2573,"high":2519,"low":2574,"close":2575,"change":1114,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-25",350.60001,342.39999,343.60001,-1.72,417520,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1029,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-24",348,352.29999,341.79999,349.60001,-0.79,486580,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2508,"change":2591,"percent_change":340,"volume":2592,"transactions":9,"vwap":2508},"2025-07-23",371.60001,378.89999,351.10001,-31,695210,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1029,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-22",382.39999,403.39999,381,383.39999,-0.73,439510,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1096,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-21",384.79999,387.20001,370.20001,386.20001,-1.63,604875,{"date":2610,"open":2611,"high":2535,"low":2612,"close":2613,"change":1676,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-07-18",394.79999,391.79999,392.60001,-2.77,413950,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1056,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-17",403.60001,407.20001,398.20001,403.79999,-0.59,293725,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":976,"percent_change":1104,"volume":2630,"transactions":9,"vwap":2629},"2025-07-16",398,444.20001,394.89999,406.20001,883410,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2262,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-15",389.39999,402.79999,388.39999,400.60001,-1.33,567510,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-14",401.20001,407.60001,397.20001,406,12.2,3.1,479335,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1834,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-11",407,408.60001,385.79999,393.79999,1.03,585195,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1412,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-10",392.79999,398.79999,388,389.79999,-1.71,353650,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-09",405.79999,413.39999,394.60001,396.60001,-29,-6.81,675215,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":967,"volume":2680,"transactions":9,"vwap":2678},"2025-07-08",431,433.79999,420.20001,425.60001,-22.4,530200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2202,"percent_change":1129,"volume":2687,"transactions":9,"vwap":2686},"2025-07-07",448.79999,464.39999,443.60001,448,645200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":967,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-03",430,440.60001,426.39999,440,-1.12,403035,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1080,"percent_change":2432,"volume":2702,"transactions":9,"vwap":2701},"2025-07-02",448.60001,453.39999,437.60001,445,477060,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1849,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-01",455.70001,456.059998,439.20001,448.20001,-0.13,563285,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2683,"change":1114,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2683},"2025-06-30",443.20001,456.79999,442,-1.32,366795,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":942,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-27",448.39999,473,446.60001,454.79999,-0.22,545550,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1137,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-26",458.60001,459.20001,448.89999,455.79999,-0.96,389075,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":550,"volume":2741,"transactions":9,"vwap":2739},"2025-06-25",463,475,459.39999,460.20001,-13.8,420775,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-24",490.60001,492,473.20001,474,-71.4,-13.09,739815,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-23",557.79999,603.79999,544.40002,545.40002,-15.6,-2.78,1080700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-20",539,576.40002,533.40002,561,12.8,2.33,816905,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-06-18",578.59998,590.79999,528.40002,548.20001,-28.4,-4.93,1158195,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-17",539.40002,597.59998,532.79999,576.59998,56.6,10.88,1246480,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-16",556,510,520,-85.6,-14.13,777655,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1095,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-13",573,619.79999,544.20001,605.59998,16.33,1497500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1562,"volume":2810,"transactions":9,"vwap":2808},"2025-06-12",523.40002,529,505.20001,520.59998,13.2,512390,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1617,"percent_change":761,"volume":2817,"transactions":9,"vwap":2816},"2025-06-11",484.39999,525,472.60001,507.39999,795485,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1756,"percent_change":2432,"volume":2824,"transactions":9,"vwap":2823},"2025-06-10",504.79999,510.60001,494.60001,503.20001,289005,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-09",512.20001,516.59998,497.5,506.79999,-12.2,-2.35,351785,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-06",534.099976,536.29999,514,519,-44.8,-7.95,590390,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-06-05",532.099976,573.20001,514.59998,563.79999,19.8,3.64,813390,{"date":2853,"open":2799,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-04",554.59998,540,544,-3.8,-0.69,372280,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1089,"volume":2867,"transactions":9,"vwap":2865},"2025-06-03",565.79999,571.59998,543.59998,547.79999,-22.6,424305,{"date":2869,"open":2870,"high":2754,"low":2871,"close":2872,"change":2139,"percent_change":1073,"volume":2873,"transactions":9,"vwap":2872},"2025-06-02",595,570.20001,570.40002,391610,{"date":2875,"open":2876,"high":2877,"low":2863,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-30",593.79999,629.20001,585.59998,8.4,1.46,758640,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":908,"percent_change":891,"volume":2888,"transactions":9,"vwap":2887},"2025-05-29",548,594.59998,547.59998,577.20001,465110,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1657,"percent_change":1776,"volume":2895,"transactions":9,"vwap":2894},"2025-05-28",563.40002,584.90002,562.40002,580.20001,383450,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-27",618.20001,634.88,566,566.20001,-140.2,-19.85,530540,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-23",709.79999,719.32001,664,706.40002,81.2,12.99,819435,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":1576,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-05-22",643.20001,653,602.20001,625.20001,-1.26,595900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-05-21",584.40002,650.47998,561.20001,633.20001,73.2,13.07,822255,{"date":2932,"open":2862,"high":2933,"low":2934,"close":2935,"change":1811,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-20",587,555,560,-1.44,423105,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1496,"percent_change":2267,"volume":2944,"transactions":9,"vwap":2943},"2025-05-19",604.40002,605.79999,558.79999,568.20001,469345,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":967,"percent_change":2211,"volume":2951,"transactions":9,"vwap":2950},"2025-05-16",549.79999,565.59998,542,552.79999,355250,{"date":2953,"open":2954,"high":2955,"low":2753,"close":2753,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2753},"2025-05-15",589.40002,601.59998,-20.4,-3.53,336750,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":1598,"volume":2966,"transactions":9,"vwap":2964},"2025-05-14",557,584.79999,555.56,578.20001,28,274710,{"date":2968,"open":2865,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-13",558,524.59998,550.20001,-13.6,-2.41,325180,{"date":2976,"open":2977,"high":2978,"low":2848,"close":2848,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2848},"2025-05-12",645.099976,650,-198.6,-26.05,426300,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2359,"percent_change":739,"volume":2988,"transactions":9,"vwap":2987},"2025-05-09",769.20001,781.20001,747.20001,762.40002,176970,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-08",811.40002,825.20001,762,775.20001,-60.8,-7.27,285400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-07",869,899.79999,831,836,-50.8,-5.73,224200,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-06",868,893,839.59998,886.79999,62.4,7.57,232940,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-05",824.20001,838,795.20001,824.40002,27.6,3.46,186690,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":1811,"volume":3032,"transactions":9,"vwap":3030},"2025-05-02",831.20001,843.79999,790,796.79999,-71.2,198110,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3009,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3009},"2025-05-01",845.79999,893.59998,840.40002,-24.6,-2.76,209470,{"date":3042,"open":3043,"high":176,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-04-30",914.40002,880.20001,892.59998,38.6,4.52,353090,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-04-29",888.79999,900.40002,847.59998,854,-17.8,-2.04,181565,{"date":180,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":1160,"volume":3064,"transactions":9,"vwap":3062},844.79999,937.79999,838.91998,871.79999,27,210935]