[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIXY":3,"homepage-market-summary":27,"stock-historical-VIXY":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"VIXY","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},"ProShares VIX Short-Term Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Bethesda, MD",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},16.5,16.32,16.79,16.28,16.19,0.31,1.91,2545544.968874,39.7,15.88,3446275.582949705,2.6,3964,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":149},"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",[96,101,106,111,115,120,125,129,134,139,144],{"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":19,"price":114,"is_up":12},"Consumer Cycl","XLY",111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":70,"price":128,"is_up":12},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},66.93,2842904,1037659871.320376,-73.53,"2025-04-28",[181,184,194,205,216,225,236,244,254,263,273,284,292,302,310,319,328,338,349,360,371,382,392,402,409,418,428,438,447,456,465,474,485,496,505,515,524,534,542,552,560,570,581,588,598,609,620,629,640,650,661,672,683,694,704,714,724,734,744,754,765,776,784,794,802,809,816,824,831,836,842,850,858,866,875,883,892,899,908,916,924,931,939,947,956,964,972,981,989,996,1003,1011,1017,1023,1030,1039,1046,1054,1062,1070,1078,1087,1095,1101,1108,1116,1124,1131,1140,1147,1154,1160,1165,1171,1178,1187,1195,1202,1210,1218,1227,1234,1240,1247,1252,1261,1270,1279,1288,1297,1305,1313,1320,1329,1336,1345,1354,1362,1369,1378,1387,1395,1404,1413,1421,1429,1437,1445,1453,1462,1470,1477,1485,1492,1499,1506,1512,1521,1528,1535,1542,1549,1556,1563,1570,1579,1586,1595,1603,1609,1618,1626,1633,1641,1646,1650,1657,1663,1670,1675,1683,1692,1700,1706,1711,1719,1725,1731,1736,1742,1748,1754,1761,1768,1775,1781,1786,1791,1796,1800,1809,1813,1820,1827,1832,1838,1844,1850,1857,1863,1870,1876,1883,1890,1898,1904,1912,1918,1925,1934,1943,1952,1960,1969,1978,1985,1992,1999,2006,2014,2020,2028,2036,2043,2050,2057,2062,2069,2073,2080,2088,2095,2103,2108,2115,2121,2130,2137,2145,2153,2159,2164,2172,2179,2185,2191,2197,2204,2209,2214,2221,2227,2233,2238,2244,2250,2254,2260,2263,2269,2272,2277,2284,2289,2294,2298,2306,2312,2319,2324,2330,2336,2341,2347,2356,2364,2370,2378,2384,2390,2396,2404,2413,2420,2428,2435,2443,2451,2460,2469,2476,2483,2491,2498,2506,2513,2520,2526,2535,2543,2550,2558,2565,2572,2579,2586,2594,2601,2609,2617,2622,2629,2635,2641,2647,2655,2662,2669,2675,2683,2692,2700,2709,2717,2725,2731,2739,2748,2755,2762,2770,2776,2782,2789,2797,2804,2813,2820,2828,2835,2840,2846,2852,2860,2866,2873,2880,2887,2894,2903,2910,2919,2926,2933,2941],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},16762,16.5271,{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",16.49,16.52,16.16,0.09,0.56,2263729.348346,13937,16.3397,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",16.31,16.435,16.065,16.1,-0.44,-2.66,1683931.254177,10075,16.2261,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",16.6,16.65,16.2,16.54,-0.18,-1.08,1473874.047459,9036,16.518,{"date":217,"open":218,"high":219,"low":23,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":16},"2026-10-02",16.77,16.94,16.72,-0.36,-2.11,2111310.358917,12699,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",16.98,17.77,16.95,17.08,0.14,0.83,2450239.131551,16162,17.1439,{"date":237,"open":238,"high":219,"low":187,"close":219,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",16.61,0.26,1.56,1089298.25026,7514,16.7095,{"date":245,"open":246,"high":247,"low":210,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",16.63,16.88,16.68,-0.11,-0.66,1263539.294326,8538,16.7238,{"date":255,"open":256,"high":257,"low":210,"close":16,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",16.82,17.045,0.18,1.08,1318815.28604,9467,16.8037,{"date":264,"open":265,"high":266,"low":267,"close":238,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",16.8,17.03,16.58,-0.29,-1.72,1608712.859784,10039,16.7412,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",16.91,17.165,16.69,16.9,0.11,0.66,2248319.743882,12287,16.9149,{"date":285,"open":286,"high":275,"low":287,"close":16,"change":19,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",16.51,16.4433,1.88,2653833.156029,14582,16.7013,{"date":293,"open":16,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",16.84,16.4301,16.48,-0.46,-2.72,2445901.6392,13658,16.5946,{"date":303,"open":16,"high":304,"low":218,"close":219,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",17.055,-0.15,-0.88,2196414.418181,12867,16.917,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":279,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",17.02,17.28,17.09,0.65,1970703.381512,11174,17.1478,{"date":320,"open":229,"high":321,"low":322,"close":227,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",17.14,16.925,-0.69,-3.9,3243666.471157,14784,17.0259,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":231,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",17.36,18.13,17.29,17.67,0.8,2757377.499765,18968,17.6618,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",17.41,17.78,17.38,17.53,0.04,0.23,3628502.500167,18499,17.614,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",17.88,17.93,17.375,17.49,0.19,1.1,2384795.032297,14568,17.6218,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",17.5,17.555,16.81,17.3,-0.86,-4.74,3169935.117358,17983,17.3836,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",17.995,18.205,17.775,18.16,0.6,3.42,3496238.975597,21845,18.019,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":239,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",17.42,17.65,17.34,17.56,1.5,2087547.937794,13028,17.5093,{"date":393,"open":394,"high":395,"low":396,"close":365,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",17,18,16.97,0.3,1.76,2051773.79958,13106,17.2039,{"date":403,"open":265,"high":266,"low":220,"close":394,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",0.05,0.29,1832294.927077,10173,16.8347,{"date":410,"open":411,"high":412,"low":219,"close":229,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",17.21,17.275,-0.33,-1.91,2438967.113521,13615,17.0995,{"date":419,"open":420,"high":421,"low":422,"close":313,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",17.71,17.75,16.47,-0.52,-2.92,2094380.925559,12732,17.4282,{"date":429,"open":430,"high":431,"low":384,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",17.63,17.99,17.8,0.52,3.01,4098185.756313,22766,17.6956,{"date":439,"open":440,"high":441,"low":313,"close":313,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",17.72,17.7799,-0.38,-2.15,2025461.38191,11953,17.5399,{"date":448,"open":387,"high":449,"low":450,"close":451,"change":19,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",18.46,17.51,17.66,1.79,2748452.325562,19502,17.6172,{"date":457,"open":432,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",17.805,17.35,-0.48,-2.69,1998614.782843,14202,17.5546,{"date":466,"open":467,"high":468,"low":432,"close":469,"change":211,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",17.95,18.029,17.83,-1,1509773.80202,10352,17.8853,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",18.1,18.32,17.905,18.01,-0.23,-1.26,1787974.039394,12312,18.0276,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",18.11,18.26,18.055,18.24,0.03,0.16,1717960.67804,13086,18.172,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":480,"percent_change":57,"volume":502,"transactions":503,"vwap":504},"2026-08-21",18.25,18.305,18.145,18.21,1659674.35652,11108,18.2109,{"date":506,"open":507,"high":508,"low":376,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",18.54,18.625,18.44,0.13,0.71,2922161.792695,19418,18.5091,{"date":516,"open":517,"high":518,"low":498,"close":519,"change":520,"percent_change":424,"volume":521,"transactions":522,"vwap":523},"2026-08-19",18.62,18.675,18.31,-0.55,3800202.548681,21727,18.4849,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":344,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",18.91,19.39,18.7702,18.86,0.21,2596473.566917,17191,18.8792,{"date":535,"open":517,"high":536,"low":507,"close":537,"change":355,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",19.64,18.82,1.02,2764513.091388,16801,18.7209,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":480,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",18.71,18.89,18.58,18.63,-1.22,2080804.071942,16310,18.7149,{"date":553,"open":554,"high":555,"low":517,"close":529,"change":189,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",18.69,18.95,0.48,1747075.232823,13730,18.8231,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",19.15,18.5,18.77,-0.53,-2.75,2327817.615999,21232,18.9341,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",19.49,19.55,19.29,19.3,-0.25,-1.28,1441415.584535,14772,19.4062,{"date":582,"open":572,"high":573,"low":583,"close":573,"change":584,"percent_change":64,"volume":585,"transactions":586,"vwap":587},"2026-08-10",19.28,-0.01,1691086.136799,18113,19.4202,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":491,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",19.58,19.65,19.4322,19.56,0.15,1990474.115191,19853,19.5405,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",19.91,20,19.44,19.53,-0.24,-1.21,2052231.368927,23365,19.5981,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",20.53,20.62,19.63,19.77,-0.68,-3.33,2835907.942532,27535,19.9892,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":50,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",19.975,20.45,19.97,0.49,2373435.232349,22176,20.2066,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",20.21,20.95,20.095,20.35,-0.16,-0.78,1698422.970469,20714,20.2333,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":201,"volume":647,"transactions":648,"vwap":649},"2026-07-31",20.81,21.665,20.375,20.51,-0.56,3218205.6069,34187,20.7943,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",21.62,21.92,21.06,21.07,-1.46,-6.48,2414510.71364,26700,21.4644,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",21.53,23.27,20.96,22.53,1.29,6.07,5098483.37757,59522,21.8578,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",21.32,21.71,20.99,21.24,-0.14,-0.65,1873624.22234,22905,21.2724,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",20.97,21.78,20.92,21.38,-0.06,-0.28,2302755.301669,29719,21.3764,{"date":695,"open":696,"high":697,"low":676,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",21.61,21.76,21.44,-0.34,-1.56,2725597.216789,30636,21.4293,{"date":705,"open":706,"high":707,"low":708,"close":686,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",21.95,22.31,21.605,1.06,5.12,4269173.177836,42510,21.9193,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":405,"volume":721,"transactions":722,"vwap":723},"2026-07-22",20.77,20.98,20.31,20.72,0.06,1831861.55413,19167,20.7612,{"date":725,"open":716,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",21.1,20.49,20.66,-0.57,-2.68,2404357.733853,23920,20.7054,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":154,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",20.89,21.42,20.2,21.23,-1.94,2427865.394691,32134,21.0473,{"date":745,"open":746,"high":747,"low":677,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",21.89,21.99,21.65,1.09,5.3,4660566.454383,49569,21.6208,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",20.29,20.87,20.165,20.56,0.5,2.49,1960848.206624,23039,20.5168,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",20.43,20.67,20.05,20.06,-0.6,-2.9,1917413.123449,21935,20.3086,{"date":777,"open":728,"high":778,"low":779,"close":728,"change":221,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",20.805,20.44,-1.71,1373339.672729,19471,20.6522,{"date":785,"open":786,"high":787,"low":634,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",20.59,21.145,21.02,0.68,3.34,2771003.731514,33500,20.8078,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":35,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-10",20.75,21.22,20.3,20.34,-2.26,2608900,{"date":803,"open":804,"high":805,"low":806,"close":642,"change":154,"percent_change":807,"volume":808,"transactions":9,"vwap":642},"2026-07-09",21.08,21.3,20.78,-1.98,1582300,{"date":810,"open":811,"high":706,"low":812,"close":739,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":739},"2026-07-08",21.33,20.94,0.36,1.72,3686000,{"date":817,"open":818,"high":819,"low":820,"close":757,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":757},"2026-07-07",20.69,21.15,20.55,0.22,1.07,2515800,{"date":825,"open":812,"high":812,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",20.61,20.65,-0.58,-2.73,2114700,{"date":832,"open":833,"high":697,"low":665,"close":739,"change":268,"percent_change":834,"volume":835,"transactions":9,"vwap":739},"2026-07-02",21.26,-1.35,2536900,{"date":837,"open":838,"high":839,"low":797,"close":840,"change":345,"percent_change":259,"volume":841,"transactions":9,"vwap":840},"2026-07-01",21.51,21.72,21.52,1982300,{"date":843,"open":686,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",21.87,20.28,21.29,-0.41,-1.89,1649500,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",22.030001,22.63,21.7,-0.92,-4.07,3005100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":231,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-26",23.18,23.46,22.38,22.62,0.62,2274100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",22.02,22.88,22,22.48,-0.43,-1.88,2560100,{"date":876,"open":877,"high":664,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",22.81,22.33,22.91,-0.07,-0.3,2867600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",23,23.26,22.54,22.98,1.13,5.17,3341000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":64,"percent_change":480,"volume":898,"transactions":9,"vwap":897},"2026-06-22",21.47,21.94,21.17,21.85,1853200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",21.93,22.29,21.81,21.9,-0.8,-3.52,2256000,{"date":909,"open":910,"high":888,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",21.58,21.54,22.7,0.88,4.03,4317200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":164,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-16",21.74,21.91,21.55,21.82,0.55,2135800,{"date":925,"open":926,"high":707,"low":927,"close":854,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":854},"2026-06-15",22.2,21.68,-1.59,-6.83,2977200,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",24.049999,24.41,23.29,-1.12,-4.59,3132200,{"date":940,"open":941,"high":942,"low":943,"close":934,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":934},"2026-06-11",25.46,26.16,24.25,-1.27,-4.95,4580900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",24.81,25.94,24.59,25.68,1.41,5.81,4332200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":813,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-09",23.58,25.82,23.32,24.27,1.51,5560800,{"date":965,"open":966,"high":967,"low":861,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",23.66,24.11,23.91,-0.4,-1.65,2561900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",22.93,24.76,22.87,24.31,1.64,7.23,7402100,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",23.68,22.45,22.67,-0.85,-3.61,3840700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":720,"percent_change":239,"volume":995,"transactions":9,"vwap":994},"2026-06-03",23.64,23.8,23.39,23.52,2898000,{"date":997,"open":998,"high":999,"low":1000,"close":861,"change":109,"percent_change":1001,"volume":1002,"transactions":9,"vwap":861},"2026-06-02",23.57,23.81,23.42,-1.64,2388800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":190,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",23.59,23.9,23.23,23.85,2.4,4344600,{"date":1012,"open":1013,"high":998,"low":1014,"close":935,"change":847,"percent_change":1015,"volume":1016,"transactions":9,"vwap":935},"2026-05-29",23.44,23.01,-1.73,4708600,{"date":1018,"open":1019,"high":1019,"low":958,"close":1020,"change":872,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-28",24.3,23.7,-1.78,2363400,{"date":1024,"open":951,"high":1025,"low":967,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",24.79,24.13,-0.51,-2.07,2539500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",24.85,25.35,24.48,24.64,-0.79,-3.11,4052200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":231,"percent_change":922,"volume":1045,"transactions":9,"vwap":1044},"2026-05-22",25.44,25.64,25.16,25.43,2848400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":92,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",26.28,26.36,25.15,25.29,-0.73,3378300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":771,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",26.44,26.59,26,26.02,-2.25,3687800,{"date":1063,"open":1057,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-19",26.77,26.27,26.62,0.32,1.22,3215000,{"date":1071,"open":1072,"high":1073,"low":1059,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",26.55,26.89,26.3,-0.63,-2.34,4564500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",27.52,27.59,26.66,26.93,0.25,0.94,4486600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":679,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",27.17,27.47,26.51,26.68,-2.38,3659300,{"date":1096,"open":1083,"high":1097,"low":1064,"close":1098,"change":190,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-13",27.46,27.33,2.09,3531800,{"date":1102,"open":1103,"high":1104,"low":1082,"close":1064,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1064},"2026-05-12",27.69,27.87,-0.64,-2.33,3643300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":813,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-11",27.08,27.54,26.87,27.41,1.33,2431100,{"date":1117,"open":1118,"high":1119,"low":1057,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",26.82,27.15,27.049999,0.2,0.74,2303000,{"date":1125,"open":1112,"high":1126,"low":1127,"close":1128,"change":604,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-07",27.3,26.78,26.85,-0.89,2564000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",26.99,27.27,26.8,27.09,-0.61,-2.2,2974200,{"date":1141,"open":1142,"high":1143,"low":1120,"close":1144,"change":1145,"percent_change":880,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",27.22,27.78,27.7,-0.02,2354700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":405,"percent_change":709,"volume":1153,"transactions":9,"vwap":1152},"2026-05-04",27.35,28.23,26.71,27.72,2413600,{"date":1155,"open":1156,"high":1157,"low":1135,"close":1157,"change":530,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-01",26.96,27.43,0.77,2387700,{"date":1161,"open":1103,"high":1162,"low":1120,"close":1142,"change":1036,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1142},"2026-04-30",28.059999,-2.82,2418200,{"date":1166,"open":1097,"high":1167,"low":1126,"close":1168,"change":864,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-29",28.29,28.01,2.26,3138600,{"date":1172,"open":1167,"high":1173,"low":1174,"close":1175,"change":154,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-28",28.41,27.34,27.39,-1.51,2833100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-27",28.59,28.6,27.77,27.81,-0.96,-3.34,2541900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":239,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",28.37,28.84,28.09,28.77,0.91,3355300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":169,"percent_change":249,"volume":1201,"transactions":9,"vwap":1200},"2026-04-23",28.66,29.87,28.4,28.51,5596600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":577,"volume":1209,"transactions":9,"vwap":1207},"2026-04-22",28.16,28.83,28.08,28.54,-0.37,2557800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":433,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-21",28.3,29.37,28.24,28.91,1.83,3821200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-20",28.33,28.85,28.19,28.39,0.46,1.65,3561700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":221,"percent_change":944,"volume":1233,"transactions":9,"vwap":1232},"2026-04-17",27.62,27.99,27.4,27.93,4015700,{"date":1235,"open":1236,"high":1237,"low":1162,"close":1167,"change":1238,"percent_change":678,"volume":1239,"transactions":9,"vwap":1167},"2026-04-16",28.34,28.96,-0.04,3247000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1220,"change":821,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1220},"2026-04-15",28.02,28.61,27.92,0.78,2139500,{"date":1248,"open":1249,"high":1173,"low":1183,"close":1250,"change":1027,"percent_change":1021,"volume":1251,"transactions":9,"vwap":1250},"2026-04-14",27.89,28.11,2773100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-13",30.16,30.24,28.58,28.62,-1.13,-3.8,2842900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-10",29.25,30.27,29.08,29.75,0.35,1.19,2739700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-09",30.81,30.9,28.98,29.4,-1.11,-3.64,2268900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-08",30.49,31.74,30.02,30.51,-3.35,-9.89,3546500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-07",33.51,35.099998,33.37,33.86,1.15,3.52,5558800,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-06",33.63,32.53,32.71,-0.82,-2.45,2277000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1238,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-02",35.67,35.98,33.32,33.53,-0.12,4282200,{"date":1314,"open":1293,"high":1315,"low":1316,"close":1317,"change":636,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-01",34.55,33.09,33.57,-2.27,3002400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",36.17,36.81,34.15,34.35,-3.53,-9.32,6980300,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":855,"volume":1335,"transactions":9,"vwap":1333},"2026-03-30",36.61,38.59,37.88,-0.35,5061700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-27",36.07,38.47,35.93,38.23,2.74,7.72,5698500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-26",33.87,35.56,33.39,35.49,2.28,6.87,4702700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1075,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-25",32.95,34.02,32.65,33.21,-1.86,4540100,{"date":1363,"open":1324,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":118,"volume":1368,"transactions":9,"vwap":1366},"2026-03-24",34.37,32.59,33.84,0.7,8398800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-23",32.44,33.97,31.64,33.14,-1.83,-5.23,9568500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-20",32.81,35.38,32.66,34.97,2.32,7.11,7614900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1358,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1358},"2026-03-19",35.13,35.5,31.9,-0.94,-2.8,8040400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-18",31.85,33.67,31.71,33.59,2.71,8.78,7002200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-17",30.85,31.21,30.38,30.88,-0.45,-1.44,3602800,{"date":1414,"open":1301,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-16",32.72,31.3,31.33,-2.55,-7.53,5278500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":190,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-13",32.49,34,31.92,33.88,1.68,5918200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1309,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1309},"2026-03-12",32.7,33.47,32.21,2.13,6.83,6178500,{"date":1438,"open":1439,"high":1301,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-11",32.13,31.14,31.19,-1.49,-4.56,5803200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":962,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-10",31.31,32.77,29.74,32.68,4.84,6100300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-09",34.91,36.2,30.63,31.17,-3.28,-9.52,12874500,{"date":1463,"open":1415,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-06",34.59,31.82,34.45,4.1,13.51,10391300,{"date":1471,"open":1213,"high":1472,"low":1215,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-05",31.68,30.35,1.82,6.38,7284000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":470,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-04",29.23,29.52,28.030001,28.53,-3.39,4356900,{"date":1486,"open":1284,"high":1365,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-03",28.78,29.53,1.31,4.64,10414800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":813,"percent_change":667,"volume":1498,"transactions":9,"vwap":1497},"2026-03-02",29.61,29.67,27.76,28.22,5620500,{"date":1500,"open":1497,"high":1501,"low":1231,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-27",28.55,27.86,1.05,3.92,4433500,{"date":1507,"open":1508,"high":1244,"low":1508,"close":1509,"change":1510,"percent_change":538,"volume":1511,"transactions":9,"vwap":1509},"2026-02-26",26.33,26.81,0.27,3963800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-25",27.040001,27.14,26.49,26.54,-1.04,-3.77,1926400,{"date":1522,"open":1523,"high":1192,"low":1524,"close":1525,"change":1129,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-24",28.44,27.42,27.58,-3.13,2232500,{"date":1529,"open":1530,"high":1531,"low":1515,"close":1532,"change":822,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-23",27.51,28.69,28.47,3.91,3630300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1231,"change":679,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1231},"2026-02-20",28.5,28.74,27.11,-2.32,4706100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1544,"change":789,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1544},"2026-02-19",28.049999,28.64,27.85,2.48,3777600,{"date":1550,"open":1113,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":239,"volume":1555,"transactions":9,"vwap":1553},"2026-02-18",27.75,26.72,27.37,0.07,3680800,{"date":1557,"open":1558,"high":1263,"low":1559,"close":1126,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1126},"2026-02-17",28.52,27.12,-1.01,-3.57,6811700,{"date":1564,"open":1502,"high":1565,"low":1073,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-13",28.79,28.31,0.41,1.47,7736500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-12",26.01,27.98,25.83,27.9,1.66,6.33,6230000,{"date":1580,"open":1581,"high":1112,"low":1582,"close":1583,"change":1584,"percent_change":442,"volume":1585,"transactions":9,"vwap":1583},"2026-02-11",25.73,25.65,26.24,-0.1,3051700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-10",25.86,26.35,25.71,26.34,0.53,2.05,1979000,{"date":1596,"open":1597,"high":1552,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-09",26.57,25.7,25.81,-0.9,-3.37,3118500,{"date":1604,"open":1081,"high":1605,"low":1606,"close":1151,"change":780,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1151},"2026-02-06",27.67,26.46,-6.02,4245400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-05",27.82,28.82,27.19,28.42,1.67,6.24,5986200,{"date":1619,"open":1620,"high":1244,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-04",26.22,26.049999,26.75,0.38,1.44,6133400,{"date":1627,"open":1628,"high":1111,"low":1629,"close":1630,"change":749,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-03",25.51,25.38,26.37,4.31,5684500,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-02",26.45,25.21,25.28,-1.43,-5.35,3333500,{"date":1642,"open":1643,"high":1133,"low":950,"close":1151,"change":1644,"percent_change":1615,"volume":1645,"transactions":9,"vwap":1151},"2026-01-30",26.6,0.44,4067100,{"date":1647,"open":1056,"high":1104,"low":1648,"close":1065,"change":258,"percent_change":137,"volume":1649,"transactions":9,"vwap":1065},"2026-01-29",26.26,3858600,{"date":1651,"open":1652,"high":1606,"low":1653,"close":1654,"change":1655,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-28",25.95,25.74,26.09,0,2679300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1654,"change":1224,"percent_change":452,"volume":1662,"transactions":9,"vwap":1654},"2026-01-27",25.61,26.1,25.42,1737600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":64,"percent_change":142,"volume":1669,"transactions":9,"vwap":1668},"2026-01-26",25.66,25.77,25.32,25.63,2248800,{"date":1671,"open":1672,"high":1666,"low":1673,"close":952,"change":1224,"percent_change":1474,"volume":1674,"transactions":9,"vwap":952},"2026-01-23",25.53,25.049999,2458500,{"date":1676,"open":1677,"high":1588,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-22",25.48,25.2,25.22,-0.62,-2.4,1963900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-21",27.29,27.68,25.58,25.84,-2.62,-9.21,6293400,{"date":1693,"open":1502,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-20",28.95,26.84,28.46,2.86,11.17,8552300,{"date":1701,"open":1033,"high":1688,"low":1702,"close":1703,"change":164,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-16",25.25,25.6,0.47,2168500,{"date":1707,"open":941,"high":1708,"low":1679,"close":1677,"change":636,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1677},"2026-01-15",25.67,-2.97,2505900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1648,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1648},"2026-01-14",26.29,26.98,26.040001,0.63,2.46,5313800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1668,"change":377,"percent_change":1009,"volume":1724,"transactions":9,"vwap":1668},"2026-01-13",24.92,25.92,24.88,3057100,{"date":1726,"open":1677,"high":1727,"low":1728,"close":1729,"change":404,"percent_change":1121,"volume":1730,"transactions":9,"vwap":1729},"2026-01-12",25.49,24.97,25.030001,1563900,{"date":1732,"open":1667,"high":1659,"low":949,"close":1733,"change":221,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-09",24.98,-1.42,2694900,{"date":1737,"open":1738,"high":959,"low":1636,"close":1739,"change":699,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-08",25.78,25.34,-1.32,3371800,{"date":1743,"open":1744,"high":1745,"low":1744,"close":952,"change":1746,"percent_change":1576,"volume":1747,"transactions":9,"vwap":952},"2026-01-07",25.31,25.8,0.42,3168600,{"date":1749,"open":1672,"high":1750,"low":1050,"close":1751,"change":1752,"percent_change":605,"volume":1753,"transactions":9,"vwap":1751},"2026-01-06",25.56,25.26,-0.31,1514800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":813,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-05",25.1,25.57,24.95,1.43,1918000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1636,"change":872,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1636},"2026-01-02",25.23,25.72,25.14,-1.68,2317600,{"date":1769,"open":1727,"high":1770,"low":1771,"close":1042,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1042},"2025-12-31",26.2,25.27,0.17,0.67,2132700,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":109,"percent_change":1176,"volume":1780,"transactions":9,"vwap":1779},"2025-12-30",25.75,25.37,25.47,1363200,{"date":1782,"open":1783,"high":1783,"low":1668,"close":1588,"change":690,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1588},"2025-12-29",26.41,-1.07,1921600,{"date":1787,"open":1621,"high":1788,"low":1715,"close":1789,"change":64,"percent_change":142,"volume":1790,"transactions":9,"vwap":1789},"2025-12-26",26.48,26.14,1456400,{"date":1792,"open":942,"high":1793,"low":1715,"close":1794,"change":169,"percent_change":249,"volume":1795,"transactions":9,"vwap":1794},"2025-12-24",26.31,26.19,882800,{"date":1797,"open":1589,"high":1589,"low":1798,"close":1620,"change":50,"percent_change":1623,"volume":1799,"transactions":9,"vwap":1620},"2025-12-23",26.08,1528600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-22",26.47,26.61,25.97,26.12,-0.93,-3.44,2567500,{"date":1810,"open":1502,"high":1502,"low":1128,"close":1120,"change":1811,"percent_change":1519,"volume":1812,"transactions":9,"vwap":1120},"2025-12-19",-1.06,2572800,{"date":1814,"open":1815,"high":1565,"low":1816,"close":1250,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1250},"2025-12-18",28.35,27.91,-0.95,-3.27,2495800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":625,"percent_change":814,"volume":1826,"transactions":9,"vwap":1825},"2025-12-17",28.48,29.18,28.15,29.059999,2698100,{"date":1828,"open":1192,"high":1829,"low":1199,"close":1830,"change":1311,"percent_change":154,"volume":1831,"transactions":9,"vwap":1830},"2025-12-16",29.29,28.57,2994600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1531,"change":169,"percent_change":1584,"volume":1837,"transactions":9,"vwap":1531},"2025-12-15",28.38,29.34,28.27,2748200,{"date":1839,"open":1532,"high":1840,"low":1214,"close":1841,"change":1554,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-12",29.98,28.72,0.24,4741900,{"date":1845,"open":1275,"high":1846,"low":1181,"close":1847,"change":847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-11",29.93,28.65,-1.41,2473100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1825,"change":548,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1825},"2025-12-10",30.42,30.61,28.97,-4.03,3403200,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":258,"percent_change":377,"volume":1862,"transactions":9,"vwap":1861},"2025-12-09",30.36,29.81,30.28,2367500,{"date":1864,"open":1865,"high":1866,"low":1449,"close":1867,"change":19,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-08",29.77,30.57,30.1,1.04,2271400,{"date":1871,"open":1283,"high":1872,"low":1266,"close":1873,"change":1208,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-05",30.25,29.79,-1.23,2212700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1254,"change":1881,"percent_change":1129,"volume":1882,"transactions":9,"vwap":1254},"2025-12-04",30.22,30.68,29.9,-0.27,1461600,{"date":1884,"open":1885,"high":1886,"low":1859,"close":1887,"change":1888,"percent_change":646,"volume":1889,"transactions":9,"vwap":1887},"2025-12-03",30.98,31.059999,30.43,-0.17,2964300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":520,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-02",30.82,31.1,30.56,30.6,-1.77,2610600,{"date":1899,"open":1465,"high":1465,"low":1900,"close":1901,"change":1902,"percent_change":720,"volume":1903,"transactions":9,"vwap":1901},"2025-12-01",30.67,31.15,0.02,2831400,{"date":1905,"open":1472,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-28",31.72,31.049999,31.13,-0.71,-2.23,1221600,{"date":1913,"open":1914,"high":1915,"low":1373,"close":1916,"change":855,"percent_change":92,"volume":1917,"transactions":9,"vwap":1916},"2025-11-26",32.32,32.45,31.84,3223700,{"date":1919,"open":1398,"high":1920,"low":1921,"close":1922,"change":1600,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-25",34.95,32.63,32.76,-2.67,2705000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-24",35.71,35.75,33.58,33.66,-2.59,-7.14,2949500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-21",37.24,39.33,35.86,36.25,-1.95,-5.1,9486200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-20",33.35,38.55,33.12,38.2,2.38,6.64,8787000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1806,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-19",36.5,36.92,34.83,35.82,-2.53,5084000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-18",36.38,37.5,35.31,36.75,1.45,4.11,5849600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-17",34.16,35.83,33.29,35.3,1.71,5.09,5070800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1400,"change":729,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1400},"2025-11-14",35.17,35.73,32.99,-1.67,4531200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1971,"change":1434,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1971},"2025-11-13",32.35,34.75,32.09,6.65,4577200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":355,"percent_change":377,"volume":1998,"transactions":9,"vwap":1997},"2025-11-12",31.62,32.37,31.58,32.029999,2259000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1916,"change":2004,"percent_change":690,"volume":2005,"transactions":9,"vwap":1916},"2025-11-11",31.98,32.040001,31.66,-0.09,1229600,{"date":2007,"open":2008,"high":2009,"low":1465,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-10",32.41,32.61,31.93,-1.76,-5.22,3594300,{"date":2015,"open":1455,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":1392,"volume":2019,"transactions":9,"vwap":2017},"2025-11-07",36.02,33.69,-0.32,4125000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":953,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-06",32.91,34.49,32.74,34.0099983,4.33,4468800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":63,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-05",33.94,34.060001,32.26,32.6,-3.83,2823900,{"date":2037,"open":1424,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":85,"volume":2042,"transactions":9,"vwap":2040},"2025-11-04",34.32,33.099998,33.9,1.23,2870600,{"date":2044,"open":1921,"high":2045,"low":2046,"close":2047,"change":221,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-03",33.73,32.5,32.67,-1.09,2956800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":164,"percent_change":813,"volume":2056,"transactions":9,"vwap":2055},"2025-10-31",32.14,33.71,32.099998,33.029999,3662800,{"date":2058,"open":2059,"high":2060,"low":1916,"close":2022,"change":239,"percent_change":334,"volume":2061,"transactions":9,"vwap":2022},"2025-10-30",32.38,32.96,4141600,{"date":2063,"open":2064,"high":1358,"low":2065,"close":1358,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1358},"2025-10-29",31.75,31.41,0.61,1.9,4018100,{"date":2070,"open":1908,"high":1358,"low":1893,"close":2002,"change":913,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2002},"2025-10-28",2.82,2727400,{"date":2074,"open":1893,"high":2075,"low":2076,"close":2077,"change":1811,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-27",31.49,30.96,31.16,-3.29,2137900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":442,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-24",31.76,32.33,31.67,32.22,-1.17,2165800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2033,"change":1075,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2033},"2025-10-23",33.46,33.6,32.51,-1.9,2045900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1268,"volume":2102,"transactions":9,"vwap":2100},"2025-10-22",33.0099983,35.029999,32.8,33.23,0.39,4831600,{"date":2104,"open":1292,"high":2105,"low":1300,"close":2106,"change":1888,"percent_change":1027,"volume":2107,"transactions":9,"vwap":2106},"2025-10-21",33.91,32.84,2996900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2097,"change":298,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2097},"2025-10-20",34.78,34.82,32.93,-7.61,3404200,{"date":2116,"open":2117,"high":22,"low":1981,"close":1981,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1981},"2025-10-17",38.22,-3.22,-8.27,5938500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-16",35.2,39.13,35.09,38.95,3.43,9.66,6175700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1623,"percent_change":259,"volume":2136,"transactions":9,"vwap":2135},"2025-10-15",34.22,36.42,34.029999,35.52,2895800,{"date":2138,"open":2139,"high":2140,"low":1357,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-14",35.59,36.78,35.14,1.42,4.21,4876900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":201,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-13",34.5,34.7,33.44,33.72,-7.31,4343800,{"date":2154,"open":1995,"high":2155,"low":1989,"close":1962,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1962},"2025-10-10",36.82,4.01,12.39,9224500,{"date":2160,"open":2052,"high":2161,"low":2002,"close":1995,"change":2162,"percent_change":1084,"volume":2163,"transactions":9,"vwap":1995},"2025-10-09",32.87,0.08,1808200,{"date":2165,"open":1921,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-08",32.86,32.17,32.29,-0.5,-1.52,1381800,{"date":2173,"open":2174,"high":2175,"low":2010,"close":2176,"change":1716,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-07",32.0099983,33.07,32.79,1.96,2304900,{"date":2180,"open":2054,"high":2181,"low":1997,"close":2182,"change":2183,"percent_change":576,"volume":2184,"transactions":9,"vwap":2182},"2025-10-06",32.55,32.16,-0.08,1738200,{"date":2186,"open":2083,"high":2187,"low":2188,"close":2189,"change":480,"percent_change":1909,"volume":2190,"transactions":9,"vwap":2189},"2025-10-03",32.75,32.15,32.24,2093800,{"date":2192,"open":2010,"high":1450,"low":2193,"close":2194,"change":2195,"percent_change":1294,"volume":2196,"transactions":9,"vwap":2194},"2025-10-02",31.87,32.47,0.37,2142800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2054,"change":2202,"percent_change":1680,"volume":2203,"transactions":9,"vwap":2054},"2025-10-01",32.48,32.57,31.96,-0.2,1767500,{"date":2205,"open":2200,"high":1431,"low":2206,"close":2207,"change":1584,"percent_change":1752,"volume":2208,"transactions":9,"vwap":2207},"2025-09-30",32.11,32.3,1848700,{"date":2210,"open":1465,"high":2033,"low":2082,"close":2211,"change":1567,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-29",32.4,1.28,2107800,{"date":2215,"open":2216,"high":2217,"low":1425,"close":2218,"change":577,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-26",32.97,33.49,31.99,-3.85,1845200,{"date":2222,"open":1400,"high":2040,"low":2223,"close":2224,"change":1644,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-25",32.58,33.27,1.34,2606900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":154,"percent_change":481,"volume":2232,"transactions":9,"vwap":2231},"2025-09-24",33.049999,33.85,32.83,1682400,{"date":2234,"open":1448,"high":2235,"low":1922,"close":2236,"change":2195,"percent_change":889,"volume":2237,"transactions":9,"vwap":2236},"2025-09-23",33.81,33.25,3131400,{"date":2239,"open":1300,"high":2240,"low":2207,"close":2241,"change":2242,"percent_change":1615,"volume":2243,"transactions":9,"vwap":2241},"2025-09-22",32.92,32.88,0.54,2452800,{"date":2245,"open":1997,"high":1448,"low":2246,"close":2247,"change":189,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-19",32.02,32.34,0.28,1391300,{"date":2251,"open":1465,"high":2211,"low":2082,"close":2252,"change":1311,"percent_change":1208,"volume":2253,"transactions":9,"vwap":2252},"2025-09-18",32.25,1836600,{"date":2255,"open":2256,"high":1945,"low":2257,"close":1995,"change":605,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1995},"2025-09-17",33.31,31.88,-3.6,3695000,{"date":2261,"open":1374,"high":1398,"low":2229,"close":1929,"change":760,"percent_change":962,"volume":2262,"transactions":9,"vwap":1929},"2025-09-16",1939400,{"date":2264,"open":2059,"high":2265,"low":1914,"close":2266,"change":2267,"percent_change":1068,"volume":2268,"transactions":9,"vwap":2266},"2025-09-15",33.11,33.080002,0.4,2364700,{"date":2270,"open":1922,"high":2231,"low":2083,"close":1450,"change":64,"percent_change":305,"volume":2271,"transactions":9,"vwap":1450},"2025-09-12",1621700,{"date":2273,"open":2097,"high":2274,"low":1301,"close":2275,"change":986,"percent_change":1958,"volume":2276,"transactions":9,"vwap":2275},"2025-09-11",33.18,32.73,1799300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1929,"change":2282,"percent_change":109,"volume":2283,"transactions":9,"vwap":1929},"2025-09-10",33.34,33.83,33.16,-0.13,2365200,{"date":2285,"open":2286,"high":2287,"low":1398,"close":2053,"change":1888,"percent_change":2169,"volume":2288,"transactions":9,"vwap":2053},"2025-09-09",34.09,34.47,1622300,{"date":2290,"open":1971,"high":2291,"low":2292,"close":1426,"change":1137,"percent_change":1896,"volume":2293,"transactions":9,"vwap":1426},"2025-09-08",34.26,33.79,1931800,{"date":2295,"open":1930,"high":1350,"low":2296,"close":2023,"change":491,"percent_change":189,"volume":2297,"transactions":9,"vwap":2023},"2025-09-05",33.55,2699900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1518,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-04",35.26,35.32,34.34,34.46,-2.93,1333800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":1390,"change":986,"percent_change":1076,"volume":2311,"transactions":9,"vwap":1390},"2025-09-03",36.19,36.23,35.46,1517900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":749,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-02",37.14,37.92,36.35,3.09,2960100,{"date":2320,"open":2321,"high":2322,"low":2302,"close":2300,"change":511,"percent_change":1593,"volume":2323,"transactions":9,"vwap":2300},"2025-08-29",34.51,35.61,2273300,{"date":2325,"open":2326,"high":2125,"low":2303,"close":1315,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1315},"2025-08-28",34.6,-0.54,-1.54,1262600,{"date":2331,"open":2332,"high":1390,"low":2333,"close":2125,"change":594,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2125},"2025-08-27",35.02,34.88,0.43,1501600,{"date":2337,"open":2310,"high":2310,"low":2338,"close":2339,"change":142,"percent_change":2327,"volume":2340,"transactions":9,"vwap":2339},"2025-08-26",34.89,34.94,1185400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1389,"change":689,"percent_change":1888,"volume":2346,"transactions":9,"vwap":1389},"2025-08-25",35.43,35.64,34.9,1364800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-22",37.97,38.07,35.0099983,35.19,-3,-7.86,3142600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2358,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2358},"2025-08-21",38.19,38.77,37.82,0.58,1.54,1212100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":604,"percent_change":1075,"volume":841,"transactions":9,"vwap":2369},"2025-08-20",37.95,39.029999,37.51,37.61,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1122,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-19",36.7,38.14,36.65,37.85,1.99,2411100,{"date":2379,"open":2380,"high":2349,"low":2381,"close":2382,"change":366,"percent_change":800,"volume":2383,"transactions":9,"vwap":2382},"2025-08-18",37.96,36.9,37.11,1594200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2349,"change":1888,"percent_change":1410,"volume":2389,"transactions":9,"vwap":2349},"2025-08-15",37.93,38.36,37.79,2245600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2373,"change":279,"percent_change":405,"volume":2395,"transactions":9,"vwap":2373},"2025-08-14",38.74,38.79,37.94,1748800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":828,"volume":2403,"transactions":9,"vwap":2401},"2025-08-13",37.75,38.28,37.67,38.029999,-0.22,1639200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-12",39.2,39.23,38.040001,38.25,-1.7,-4.26,1824500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":355,"percent_change":556,"volume":2419,"transactions":9,"vwap":2418},"2025-08-11",39.64,40.18,39.34,39.95,1489200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1734,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-08",40.5,40.6,39.61,39.76,-3.45,2053300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1067,"percent_change":1245,"volume":2434,"transactions":9,"vwap":2433},"2025-08-07",40.28,41.8,40.14,41.18,1347900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":63,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-06",42.060001,42.35,40.82,40.86,-3.08,1303600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2334,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-05",41.63,43.38,41.5,42.16,1.03,1453800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-04",43.59,43.6,41.66,41.73,-3.03,-6.77,1934300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-01",43.4,45.77,43.32,44.76,3.27,7.88,3662300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1084,"percent_change":2066,"volume":2475,"transactions":9,"vwap":2474},"2025-07-31",40.39,41.69,40.07,41.49,1566200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1121,"percent_change":625,"volume":2482,"transactions":9,"vwap":2481},"2025-07-30",40.92,41.93,40.53,41.24,1406200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1085,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-29",39.69,41.3,39.44,41.040001,2.34,1746300,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2495,"change":1258,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-28",40.4,40.79,40.099998,-2.74,2014100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":442,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-25",41.67,41.78,41.099998,41.23,-0.91,1278600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":635,"percent_change":442,"volume":2512,"transactions":9,"vwap":2511},"2025-07-24",41.46,41.76,41.11,41.61,1777800,{"date":2514,"open":2515,"high":2516,"low":2447,"close":2517,"change":1021,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-23",42.88,43.25,41.77,-4.09,1812800,{"date":2521,"open":2522,"high":2523,"low":2446,"close":2524,"change":305,"percent_change":699,"volume":2525,"transactions":9,"vwap":2524},"2025-07-22",43.53,44.64,43.55,1348300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-21",43.5,43.76,42.81,43.7,-0.26,-0.59,1135800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":250,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-18",44.15,44.5,43.94,43.96,-1.48,830700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2202,"percent_change":1410,"volume":2549,"transactions":9,"vwap":2548},"2025-07-17",44.61,44.84,44.3,44.62,762800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1567,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-16",44.35,46.89,44.099998,44.82,0.92,1691100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":413,"percent_change":93,"volume":2564,"transactions":9,"vwap":2563},"2025-07-15",43.79,44.74,43.75,44.41,1305300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2561,"change":1773,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2561},"2025-07-14",44.54,45.049999,44.22,1.52,889200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":530,"percent_change":556,"volume":2578,"transactions":9,"vwap":2577},"2025-07-11",44.81,44.87,43.62,44.07,1036200,{"date":2580,"open":2581,"high":2582,"low":2531,"close":2583,"change":699,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-10",43.99,44.29,43.86,-0.77,918400,{"date":2587,"open":2548,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-09",45.060001,44,44.2,-1.6,-3.49,1092500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1811,"percent_change":800,"volume":2600,"transactions":9,"vwap":2599},"2025-07-08",45.93,46.09,45.42,45.8,858100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2041,"volume":2608,"transactions":9,"vwap":2606},"2025-07-07",46.94,47.78,46.67,46.86,0.57,1915100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":442,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-03",45.89,46.52,45.66,46.29,-0.81,1457200,{"date":2618,"open":2553,"high":2619,"low":2620,"close":2605,"change":678,"percent_change":881,"volume":2621,"transactions":9,"vwap":2605},"2025-07-02",47.080002,46.28,1334000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":880,"percent_change":305,"volume":2628,"transactions":9,"vwap":2627},"2025-07-01",47.25,47.5,46.35,46.81,1076400,{"date":2630,"open":2631,"high":2624,"low":2632,"close":2633,"change":576,"percent_change":565,"volume":2634,"transactions":9,"vwap":2633},"2025-06-30",46.5,46.4,46.88,880800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":689,"percent_change":2282,"volume":2578,"transactions":9,"vwap":2640},"2025-06-27",46.76,48.07,46.68,47.13,{"date":2642,"open":2643,"high":2644,"low":2631,"close":2645,"change":2202,"percent_change":154,"volume":2646,"transactions":9,"vwap":2645},"2025-06-26",47.3,47.34,47.19,647900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":221,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-25",47.45,48.17,47.31,47.39,-0.75,663900,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-06-24",48.87,47.75,-3.66,-7.12,1646300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2653,"percent_change":1411,"volume":2668,"transactions":9,"vwap":2667},"2025-06-23",52.16,54.17,51.33,51.41,1745900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2664,"change":2361,"percent_change":86,"volume":2674,"transactions":9,"vwap":2664},"2025-06-20",51.099998,52.9,50.8,1116800,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":57,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-18",53.0099983,53.52,50.61,51.58,-2.37,1395000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-17",51.040001,53.86,50.67,52.83,3.02,6.06,1826200,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-16",51.75,49.62,49.81,-4,-7.43,1683200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-13",52.37,54.68,50.94,53.81,3.85,7.71,3352400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":334,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-12",49.94,50.29,49.07,49.96,1.63,1705800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":821,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-11",48.080002,50.060001,47.54,49.16,0.45,2710500,{"date":2726,"open":2713,"high":2727,"low":2728,"close":2729,"change":1888,"percent_change":1334,"volume":2730,"transactions":9,"vwap":2729},"2025-06-10",49.36,48.42,48.94,1112300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":834,"volume":2738,"transactions":9,"vwap":2736},"2025-06-09",49.3,49.52,48.69,49.11,-0.67,743400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-06",50.51,50.53,49.5,49.78,-2.22,-4.27,1014300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":49,"change":1085,"percent_change":2753,"volume":2754,"transactions":9,"vwap":49},"2025-06-05",50.31,52.27,49.37,1.84,1130000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":594,"percent_change":405,"volume":2761,"transactions":9,"vwap":2760},"2025-06-04",50.81,51.22,50.57,51.060001,721000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2048,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-03",51.81,51.93,50.74,50.91,-2.1,647800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":49,"change":2584,"percent_change":656,"volume":2775,"transactions":9,"vwap":49},"2025-06-02",53.15,53.55,51.97,680000,{"date":2777,"open":2778,"high":2703,"low":2779,"close":2780,"change":1224,"percent_change":913,"volume":2781,"transactions":9,"vwap":2780},"2025-05-30",53.040001,52.049999,52.77,953700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1554,"percent_change":510,"volume":2788,"transactions":9,"vwap":2787},"2025-05-29",50.99,53.09,50.89,52.31,655900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":433,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-28",51.62,52.63,51.59,52.24,1.01,537800,{"date":2798,"open":2686,"high":2799,"low":2791,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-27",54.47,51.72,-5.75,-10.01,916700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-05-23",57.69,57.99,55.63,57.47,3.54,6.56,1191200,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":154,"percent_change":2584,"volume":2819,"transactions":9,"vwap":2818},"2025-05-22",54.64,55.060001,52.96,53.93,1062900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1295,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-21",52.060001,55.080002,50.97,54.35,6.93,1766600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":297,"percent_change":1600,"volume":2834,"transactions":9,"vwap":2833},"2025-05-20",51.2,52.14,50.68,50.83,1492200,{"date":2836,"open":2837,"high":2837,"low":2786,"close":2838,"change":1655,"percent_change":1655,"volume":2839,"transactions":9,"vwap":2838},"2025-05-19",53,51.29,1335000,{"date":2841,"open":2842,"high":2838,"low":2843,"close":2838,"change":2334,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2838},"2025-05-16",50.44,50.07,0.85,881800,{"date":2847,"open":2751,"high":2848,"low":2833,"close":2849,"change":2850,"percent_change":1766,"volume":2851,"transactions":9,"vwap":2849},"2025-05-15",52.74,50.86,-0.87,663100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2041,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-14",50.66,51.96,50.63,51.73,2.44,881000,{"date":2861,"open":2862,"high":2833,"low":2863,"close":2864,"change":771,"percent_change":2086,"volume":2865,"transactions":9,"vwap":2864},"2025-05-13",50.18,49.13,50.5,1346300,{"date":2867,"open":2868,"high":105,"low":2869,"close":2671,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2671},"2025-05-12",54.029999,50.93,-7.62,-12.98,1190200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":872,"percent_change":1052,"volume":2879,"transactions":9,"vwap":2878},"2025-05-09",58.83,59.24,57.95,58.72,544000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1681,"percent_change":324,"volume":2886,"transactions":9,"vwap":2885},"2025-05-08",60.39,60.88,58.55,59.15,1015100,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2591,"percent_change":1958,"volume":2893,"transactions":9,"vwap":2892},"2025-05-07",62.48,63.56,61.099998,61.55,821500,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-06",62.51,63.35,61.35,63.15,2.36,3.88,939600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1068,"percent_change":1593,"volume":2909,"transactions":9,"vwap":2908},"2025-05-05",60.77,61.22,59.65,60.79,601800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-02",60.8,61.29,59.46,59.57,-2.63,-4.23,436200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":1392,"percent_change":1442,"volume":2925,"transactions":9,"vwap":2924},"2025-05-01",61.37,63.080002,61.26,62.2,419700,{"date":2927,"open":2928,"high":175,"low":2929,"close":2930,"change":2142,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-04-30",63.87,62.61,63.14,2.3,1174200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1680,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-04-29",62.93,63.28,61.45,61.72,-0.99,765400,{"date":179,"open":2942,"high":2943,"low":2944,"close":2945,"change":356,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},61.24,64.65,61.13,62.34,1.8,524300]