[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLSH":3,"homepage-market-summary":30,"stock-historical-BLSH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BLSH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bullish","NYSE",null,"Common Stock","Bullish is an institutionally focused global digital asset platform focused on providing market infrastructure and information services. Its objective is to provide mission critical products and services that are designed to help institutions grow their businesses, empower individual investors, and drive the adoption of stablecoins, digital assets, and blockchain technology. It expanded its product offering to provide trusted insights, authoritative news, data, indices and transparent analysis to the digital assets industry while facilitating partnerships, investment opportunities, and community engagement through its flagship Consensus conference.","414",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.23,36.01,37.61,33.95,34.79,-0.56,-1.61,783449.798098,16511,35.0787,70.5,20.55,1808660.229543251,27.4,287,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},118,2496835,716591517.615356,-49.66,"2025-08-13",[181,182,192,203,214,225,235,246,257,268,279,289,300,311,322,333,342,353,363,373,383,393,403,413,424,435,445,456,467,476,487,498,508,519,530,541,550,560,571,582,592,603,614,624,634,643,653,663,674,685,694,704,715,725,734,742,749,756,765,772,781,789,794,801,808,817,824,831,838,844,852,859,866,874,880,888,896,905,912,919,927,935,941,949,957,964,972,979,987,996,1005,1012,1021,1030,1038,1047,1053,1060,1069,1078,1085,1094,1102,1109,1118,1127,1134,1143,1152,1160,1167,1175,1183,1192,1200,1209,1217,1226,1233,1241,1250,1258,1265,1272,1280,1288,1294,1301,1308,1315,1321,1329,1335,1343,1350,1358,1365,1373,1381,1388,1395,1401,1410,1418,1425,1433,1442,1449,1456,1463,1472,1480,1488,1495,1504,1512,1519,1528,1535,1542,1550,1556,1560,1568,1576,1585,1591,1599,1608,1616,1624,1632,1639,1646,1653,1660,1667,1674,1679,1684,1693,1700,1708,1714,1722,1729,1736,1744,1752,1759,1766,1772,1776,1783,1789,1797,1803,1810,1817,1824,1831,1838,1846,1854,1861,1870,1879,1886,1895,1903,1911,1919,1926,1933,1941,1949,1957,1961,1970,1976,1982,1989,1994,2001,2010,2018,2025,2034,2043,2050,2057,2065,2074,2083,2090,2098,2106,2114,2123,2131,2140,2148,2156,2163,2172,2179,2188,2194,2203,2211,2220,2229,2238,2247,2253,2260,2269,2278,2286,2293,2300,2309,2317,2326,2334,2343,2351,2360,2367,2374,2382,2390,2399,2408,2416,2424,2431,2439,2446,2454,2462,2470,2478,2487,2496,2505,2514],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.1,36.34,34.5,-0.1,-0.29,761385.811909,15840,34.9269,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",36.86,37.37,34.725,34.89,-0.79,-2.21,730623.768295,14703,35.2336,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.72,36.825,35.37,35.68,-0.31,-0.86,829761.96639,16398,35.7926,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",36.93,38.206,35.9,35.99,-1.59,-4.23,745893.476783,14790,36.5058,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",39.97,37.33,37.58,-2.11,-5.32,874812.9509,17875,37.858,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",39.27,40.799,38.8505,39.69,-0.42,-1.05,1082447.283625,17894,39.5834,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",40,41.1,39.6,40.11,-0.59,-1.45,1245959.116109,19335,40.1937,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",39.63,41.47,39.0148,40.7,0.56,1.4,1991709.618381,27388,40.7944,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",40.03,40.75,38.72,40.14,1.8,4.69,2463072.776466,31665,39.9116,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",36,38.57,38.34,3.43,9.83,2763679.156378,25987,37.8446,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",33.26,35.81,32.7,34.91,2.83,8.82,1586873.352276,23750,34.743,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",35.55,35.84,31.62005,32.08,-3.38,-9.53,2569891.969764,32219,32.5692,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",36.71,37.18,34.47,35.46,-2.16,-5.74,1775793.506279,25716,35.8179,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",36.7,39.555,36.595,37.62,2.5,7.12,2170847.515026,34116,37.6516,{"date":334,"open":186,"high":281,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",33.5,35.12,1.24,3.66,1417561.086705,19499,34.9475,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",33.747,34.8495,33.393,33.88,-0.46,-1.34,1104486.667012,18199,34.073,{"date":354,"open":355,"high":281,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",35.89,34.29,34.34,-1.19,-3.35,1065001.977097,16848,34.8167,{"date":364,"open":218,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",35.97,34.57,35.53,-0.47,-1.31,1197800.604079,19138,35.3182,{"date":374,"open":375,"high":376,"low":377,"close":281,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",34.69,36.04,34.05,-0.22,-0.61,1125757.280293,19704,35.5196,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",33.89,37.1,36.22,3.58,10.97,2191587.68836,30193,36.0021,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":241,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",32.56,33.45,32.2,32.64,-1.27,845029.493625,15315,32.7877,{"date":404,"open":293,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",33.86,32.46,33.06,-0.97,-2.85,1069219.178949,17475,33.2314,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",32.91,34.13,32.6,34.03,1.14,3.47,1201705.736981,18516,33.5094,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",33.2,33.66,32.19,32.89,-0.67,-2,1308362.503207,20634,32.8297,{"date":436,"open":437,"high":438,"low":426,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",33.82,34.55,33.56,0.45,1.36,1574532.808436,21833,33.814,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",31.3,33.27,31,33.11,1.09,3.4,2253133.781409,30817,32.5897,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",30,32.55,29.9,32.02,1.41,4.61,1932651.357227,23611,31.9282,{"date":468,"open":469,"high":470,"low":460,"close":471,"change":472,"percent_change":137,"volume":473,"transactions":474,"vwap":475},"2026-08-24",30.18,31.45,30.61,0.2,1659385.293253,22976,30.6265,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",29.75,30.68,29.15,30.41,1.97,6.93,2415573.399226,31854,30.2456,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",29.2,29.3711,27.51,28.44,1.52,5.65,1767811.667624,23738,28.2635,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",24.9,28.33,26.92,2.3,9.34,2112279.111488,30049,27.1961,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",24.49,25.27,23.96,24.62,-0.34,-1.36,1212018.069315,20308,24.6177,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",24.34,25.59,24.28,24.96,0.57,2.34,2426495.401746,26016,24.9857,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",27.41,27.42,24.255,24.39,-3.09,-11.24,3089838.941733,40085,24.7925,{"date":542,"open":66,"high":543,"low":66,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",28.24,27.48,2.85,11.57,3445851.154155,42752,27.223,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":440,"volume":557,"transactions":558,"vwap":559},"2026-08-12",24.79,25.01,24.01,24.63,0.11,1309512.123858,21412,24.5836,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",24.88,24.89,24.16,24.52,-0.02,-0.08,797043.763249,14295,24.5306,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",24,24.66,23.43,24.54,0.92,3.9,921532.278347,17696,24.2349,{"date":583,"open":584,"high":573,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",23.37,23.01,23.62,0.58,2.52,977386.164396,16853,23.5051,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",23.47,23.75,23,23.04,-0.8,-3.36,637764.526619,13651,23.2534,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",23.85,24.06,22.925,23.84,0.04,0.17,785144.501733,15526,23.7089,{"date":615,"open":616,"high":605,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",23.06,22.64,23.8,0.87,3.79,890335.997774,15915,23.3661,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":419,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",21.52,23.27,21.35,22.93,5.23,1506481.593608,24529,22.7138,{"date":635,"open":636,"high":637,"low":26,"close":638,"change":598,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",22.07,22.21,21.79,-3.54,3247883.195407,32181,21.5728,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":284,"volume":650,"transactions":651,"vwap":652},"2026-07-30",21.9,22.71,21.73,22.59,0.75,1127564.890942,18768,22.2756,{"date":654,"open":655,"high":656,"low":647,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",22.82,23.0794,21.84,-0.85,-3.75,1376347.802319,20066,22.282,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",22.23,23.035,21.87,22.69,-0.11,-0.48,1680176.948787,24068,22.5457,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",24.32,24.35,22.29,22.8,-1.16,-4.84,2462882.789742,32435,22.931,{"date":686,"open":687,"high":688,"low":689,"close":512,"change":690,"percent_change":680,"volume":691,"transactions":692,"vwap":693},"2026-07-24",24.38,24.8895,23.52,-0.28,2196866.117586,27846,24.0598,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":587,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",23.23,24.7,23.07,24.24,2.45,1343779.059136,20831,24.0732,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",24.37,25.14,23.44,23.66,-1.11,-4.48,1005243.073469,19428,23.9421,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",23.24,24.83,24.77,2.08,9.17,1432426.566943,20312,24.4495,{"date":726,"open":727,"high":728,"low":657,"close":668,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",22.36,23.3,0.28,1.25,1224560.952842,18918,22.6449,{"date":735,"open":736,"high":708,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",22.6,22.32,22.41,-0.94,-4.03,1229500,{"date":743,"open":563,"high":500,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",23.31,23.35,-1.78,-7.08,1154400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":729,"percent_change":117,"volume":755,"transactions":9,"vwap":754},"2026-07-15",25.43,25.81,24.51,25.13,1011000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",23.4,25.335,23.265,24.85,1.98,8.66,1454300,{"date":766,"open":573,"high":767,"low":768,"close":769,"change":515,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-13",24.833,22.56,22.87,-5.61,1151100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",25.45,25.5,24.21,24.23,-0.57,-2.3,831800,{"date":782,"open":783,"high":784,"low":706,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",24.98,25.25,24.8,-0.7,-2.75,883500,{"date":790,"open":524,"high":791,"low":785,"close":775,"change":792,"percent_change":242,"volume":793,"transactions":9,"vwap":775},"2026-07-08",25.77,-0.27,1066500,{"date":795,"open":796,"high":797,"low":798,"close":791,"change":598,"percent_change":799,"volume":800,"transactions":9,"vwap":791},"2026-07-07",26.77,27.1,25.67,-3.01,910900,{"date":802,"open":803,"high":804,"low":785,"close":805,"change":46,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-06",25.41,27.02,26.57,3.91,1287100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",26,27.215,25.46,25.57,0.34,1.35,1850400,{"date":818,"open":819,"high":812,"low":820,"close":821,"change":274,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-01",23.87,23.58,25.23,7.68,2031300,{"date":825,"open":826,"high":827,"low":727,"close":575,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":575},"2026-06-30",22.97,23.46,-0.26,-1.1,1575200,{"date":832,"open":512,"high":833,"low":834,"close":835,"change":127,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-29",23.99,22.61,23.69,1.72,1898200,{"date":839,"open":840,"high":827,"low":840,"close":841,"change":462,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",21.76,23.29,6.44,2232600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":220,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-25",23.68,24.049999,21.81,21.88,-6.77,1942700,{"date":853,"open":761,"high":854,"low":855,"close":594,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":594},"2026-06-24",25.02,23.2,-1.46,-5.86,1482200,{"date":860,"open":861,"high":810,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",24.4,24.93,-0.16,-0.64,1255400,{"date":867,"open":868,"high":784,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",23.97,23.78,25.09,0.99,4.11,1851100,{"date":875,"open":847,"high":862,"low":876,"close":877,"change":878,"percent_change":102,"volume":879,"transactions":9,"vwap":877},"2026-06-18",23.495,24.1,0.24,3235000,{"date":881,"open":882,"high":883,"low":595,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",26.01,26.505,23.86,-2.1,-8.09,2928700,{"date":889,"open":890,"high":891,"low":798,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",28.37,28.51,25.96,-2.64,-9.23,2402300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",28.67,29.698,28.47,28.6,1.39,5.11,1969600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":188,"percent_change":242,"volume":911,"transactions":9,"vwap":910},"2026-06-12",27.29,27.68,26.56,27.21,977800,{"date":913,"open":914,"high":915,"low":882,"close":916,"change":264,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-11",26.07,27.74,27.5,5.36,1349100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":598,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-10",26.5,27.75,26.02,26.1,-2.97,1127400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":209,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-09",27.09,27.66,26.059999,26.9,-1.14,1546500,{"date":936,"open":916,"high":937,"low":938,"close":910,"change":122,"percent_change":939,"volume":940,"transactions":9,"vwap":910},"2026-06-08",28.46,26.81,0.93,1783900,{"date":942,"open":943,"high":944,"low":932,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",29.07,29.17,26.96,-2.7,-9.1,3039700,{"date":950,"open":501,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",30.2,28.059999,29.66,1.56,5.55,2276500,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",30.030001,28.1,-2.44,-7.99,1610700,{"date":965,"open":470,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",31.46,30.24,30.54,-1.58,-4.92,1947300,{"date":973,"open":437,"high":974,"low":975,"close":976,"change":977,"percent_change":962,"volume":978,"transactions":9,"vwap":976},"2026-06-01",34.084999,31.93,32.12,-2.79,2299000,{"date":980,"open":981,"high":982,"low":983,"close":294,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":294},"2026-05-29",35.66,36.58,34.53,-0.91,-2.54,1167900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-28",33.85,36.07,33.22,35.82,1.5,4.37,1244000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",34.26,35.115,33.852,34.32,-0.36,-1.04,1262800,{"date":1006,"open":281,"high":1007,"low":998,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",36.27,34.68,-0.5,-1.42,1429200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",36.54,36.84,35.15,35.18,-0.78,-2.17,1459100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-21",36.37,36.44,35.425,35.96,-1.01,-2.73,1474700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":159,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-20",36.4,37.8,35.7,36.97,2.04,1209800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",35.24,37.49,34.95,36.23,0.67,1.88,1660000,{"date":1048,"open":355,"high":1049,"low":1050,"close":1051,"change":187,"percent_change":690,"volume":1052,"transactions":9,"vwap":1051},"2026-05-18",36.345,34.43,35.56,1182000,{"date":1054,"open":1055,"high":1055,"low":1056,"close":981,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":981},"2026-05-15",38.96,35.5,-3.8,-9.63,2197000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",37.3,42.099998,36.49,39.46,-2.35,-5.62,3222000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",42.44,42.5,40.41,41.81,-0.99,-2.31,910800,{"date":1079,"open":1072,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":977,"volume":1084,"transactions":9,"vwap":1082},"2026-05-12",43.46,41.2,42.8,-1.23,704600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-11",42.92,45,41.55,44.029999,0.37,0.85,1679800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-05-08",41.5,43.66,40.083,2.46,5.97,1527500,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1081,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1081},"2026-05-07",44.26,41.15,-3.11,-7.02,815400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",44.73,45.132,43.111,44.31,-1.03,-2.27,985900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",41.77,48.93,41.53,45.34,4.64,11.4,3675500,{"date":1128,"open":1129,"high":1130,"low":1129,"close":262,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":262},"2026-05-04",39.24,41.71,1.38,3.51,908400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-01",38,39.42,37.78,39.32,1.59,4.21,882300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",36.855,38.15,36.46,37.73,1.22,3.34,1108200,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",39.23,36.36,36.51,-3.31,-8.31,1081300,{"date":1161,"open":1162,"high":1073,"low":1163,"close":1164,"change":1165,"percent_change":526,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",39.060001,38.26,39.82,0.91,919600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1003,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-27",39.39,40.425,38.45,38.91,-2.6,831100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1067,"volume":1182,"transactions":9,"vwap":1180},"2026-04-24",42.76,42.838,39.26,39.95,-2.38,1151300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-23",42.69,43.3,41.099998,42.33,-0.98,-2.26,1076400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1131,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-22",42.63,43.42,42.21,43.31,3.29,1163500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-21",43,43.78,41.41,41.93,-1.17,-2.71,976300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":739,"volume":1216,"transactions":9,"vwap":1214},"2026-04-20",42.79,43.6,41.76,43.099998,-0.41,1053100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",42.225,44.049999,41.060001,43.51,2.09,5.05,1164900,{"date":1227,"open":1063,"high":1072,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-16",40.07,41.42,-0.25,-0.6,1148400,{"date":1234,"open":271,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-15",41.7,39.53,41.67,1.05,2.58,1019900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-14",39.49,40.965,39.34,40.62,1.66,4.26,1205100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1055,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1055},"2026-04-13",35.79,39.48,35.73,2.73,7.54,1175800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1043,"change":556,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1043},"2026-04-10",36.66,37.45,35.3,0.3,837200,{"date":1266,"open":1041,"high":1033,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-09",35.78,36.12,-2.51,-6.5,1092300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":89,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-08",39.5,40.2,38.29,38.63,2.71,1132900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":17,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":17},"2026-04-07",36.68,37.75,36.0099983,0.26,0.7,1025800,{"date":1289,"open":1064,"high":1290,"low":1064,"close":1291,"change":1292,"percent_change":1293,"volume":1133,"transactions":9,"vwap":1291},"2026-04-06",37.68,37.35,0.98,2.69,{"date":1295,"open":1296,"high":1032,"low":1297,"close":1023,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1023},"2026-04-02",34.0099983,33.16,1.3,3.71,769100,{"date":1302,"open":1043,"high":1260,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-01",34.9,35.07,-0.66,-1.85,1075900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1254,"change":1099,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1254},"2026-03-31",33.83,35.98,33.75,7.39,1415300,{"date":1316,"open":186,"high":1317,"low":1318,"close":448,"change":680,"percent_change":1319,"volume":1320,"transactions":9,"vwap":448},"2026-03-30",34.78,32.8,-3.37,1111400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1050,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1050},"2026-03-27",35.44,35.87,34,-2.01,-5.52,1368100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1024,"change":1075,"percent_change":893,"volume":1334,"transactions":9,"vwap":1024},"2026-03-26",36.3,37.74,36.02,1378900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":107,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-25",38.049999,39.193,37.25,37.43,0.16,1199400,{"date":1344,"open":1345,"high":1346,"low":1032,"close":195,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":195},"2026-03-24",39.0099983,39.37,-2.18,-5.51,1715200,{"date":1351,"open":1136,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-23",39.9,37.0099983,39.55,1.58,4.16,1426300,{"date":1359,"open":1354,"high":1354,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",37.77,37.97,-1.63,-4.12,1771000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":250,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":250},"2026-03-19",37.13,39.96,36.62,1.32,3.45,1092700,{"date":1374,"open":1375,"high":1376,"low":1146,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-18",39.56,39.58,38.28,-1.66,-4.16,897400,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":142,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-17",39,40.58,39.94,0.81,1526100,{"date":1389,"open":1136,"high":1352,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-16",37.39,39.62,3,8.19,1684500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1369,"change":147,"percent_change":1238,"volume":1400,"transactions":9,"vwap":1369},"2026-03-13",37.59,38.39,36.52,1204400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-12",36.88,37.42,35.85,36.24,-0.95,-2.55,735100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":730,"volume":1417,"transactions":9,"vwap":1415},"2026-03-11",36.83,38.2,36.55,37.19,0.46,1854400,{"date":1419,"open":1420,"high":1062,"low":1421,"close":1422,"change":1044,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-10",36.6,35.71,36.73,1.86,1467400,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-09",34.25,36.31,36.060001,1.1,3.15,1129600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-06",34.099998,35.19,33.6,34.96,-0.06,-0.17,1058700,{"date":1443,"open":387,"high":1260,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",34.44,35.02,-1.84,-4.99,1643500,{"date":1450,"open":1435,"high":1451,"low":1452,"close":194,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":194},"2026-03-04",37.525,34.075001,3.74,11.29,2539900,{"date":1457,"open":1318,"high":1312,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-03",31.36,33.12,-0.69,-2.04,1012800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-02",30.73,33.87,30.51,33.81,2.42,7.71,1475800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":349,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-27",31.79,31.97,30.95,31.39,-4.09,938500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":863,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-26",32.53,33.040001,31.51,32.73,-0.49,826400,{"date":1489,"open":1490,"high":415,"low":1491,"close":429,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":429},"2026-02-25",31.53,31.16,2.13,6.92,1582000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-24",30.38,30.98,29.71,30.76,0.13,0.42,1111000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":933,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-23",31.13,31.4,30.22,30.63,-3.59,1155500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1231,"percent_change":1306,"volume":1518,"transactions":9,"vwap":1517},"2026-02-20",32.15,33.48,31.6,31.77,1155600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-19",31.37,32.4,30.92,32.37,0.52,1.63,1014500,{"date":1529,"open":1530,"high":1531,"low":1458,"close":1532,"change":1533,"percent_change":368,"volume":1534,"transactions":9,"vwap":1532},"2026-02-18",32.040001,32.69,31.85,-0.15,1103200,{"date":1536,"open":1537,"high":459,"low":1538,"close":1539,"change":1540,"percent_change":1092,"volume":1541,"transactions":9,"vwap":1539},"2026-02-17",31.18,30.3,32,0.27,1817700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":107,"volume":1549,"transactions":9,"vwap":1547},"2026-02-13",32.5,33.32,31.27,31.73,0.02,2562700,{"date":1551,"open":1539,"high":1539,"low":1552,"close":1553,"change":1440,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-12",30.53,31.71,-0.53,2611400,{"date":1557,"open":1539,"high":459,"low":460,"close":1558,"change":1440,"percent_change":1554,"volume":1559,"transactions":9,"vwap":1558},"2026-02-11",31.88,4116100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-10",31.43,33.07,31.35,32.049999,0,4043200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1565,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1565},"2026-02-09",27.99,32.41,27.96,4.6,16.76,5264600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-06",26.12,27.46,25.55,27.45,2.55,10.24,4659200,{"date":1586,"open":1587,"high":1588,"low":552,"close":500,"change":779,"percent_change":1589,"volume":1590,"transactions":9,"vwap":500},"2026-02-05",25.68,27.655,-8.46,4961100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":220,"volume":1598,"transactions":9,"vwap":1596},"2026-02-04",27.35,28.438,26.13,27.2,-0.44,4393700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-03",28.75,28.85,26.7,27.64,-1.13,-3.93,3448500,{"date":1609,"open":1610,"high":1497,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-02",29.88,28.69,28.77,-1.43,-4.74,3062400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":951,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":951},"2026-01-30",32.16,32.265,29.93,-2.46,-7.53,4349700,{"date":1625,"open":405,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-29",34.09,32.26,32.66,-1.67,-4.86,2408800,{"date":1633,"open":1634,"high":1635,"low":405,"close":1636,"change":368,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-28",35.88,35.95,34.33,-1.35,3487200,{"date":1640,"open":219,"high":1641,"low":1642,"close":1643,"change":210,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-27",36.084999,34.21,34.8,-2.41,1955200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":981,"change":1651,"percent_change":1230,"volume":1652,"transactions":9,"vwap":981},"2026-01-26",35.45,36.078999,34.97,-0.09,1263100,{"date":1654,"open":1032,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":431,"volume":1659,"transactions":9,"vwap":1657},"2026-01-23",36.5,35.26,35.75,-0.73,1690900,{"date":1661,"open":1662,"high":1055,"low":1023,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-22",38.64,36.48,-1.89,-4.93,1755600,{"date":1668,"open":1669,"high":1376,"low":1670,"close":1671,"change":1231,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-21",38.97,37.63,38.37,-1.54,1906700,{"date":1675,"open":17,"high":1676,"low":1261,"close":1669,"change":1677,"percent_change":187,"volume":1678,"transactions":9,"vwap":1669},"2026-01-20",39.7,-0.04,1681900,{"date":1680,"open":1136,"high":1129,"low":1681,"close":1345,"change":1682,"percent_change":420,"volume":1683,"transactions":9,"vwap":1345},"2026-01-16",37.099998,1.31,1143100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-15",39.66,39.75,37.422,37.7,-1.96,-4.94,1674400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1686,"change":1292,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1686},"2026-01-14",38.93,40.3,38.4,2.53,2162500,{"date":1701,"open":1275,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-13",40.4,37.91,38.68,-1.32,-3.3,2083200,{"date":1709,"open":272,"high":1710,"low":1697,"close":248,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":248},"2026-01-12",40.29,1.6,4.17,1347400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1697,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1697},"2026-01-09",39.84,39.89,38.07,-0.9,-2.29,1348000,{"date":1723,"open":1383,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1501,"volume":1728,"transactions":9,"vwap":1726},"2026-01-08",39.74,37.98,39.3,0.05,915700,{"date":1730,"open":1731,"high":1187,"low":1732,"close":1733,"change":431,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-07",41.02,39.02,39.25,-4.85,996000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1738,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1738},"2026-01-06",41.25,41.9,39.85,-0.23,-0.55,1570000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":494,"volume":1751,"transactions":9,"vwap":1749},"2026-01-05",40.13,42.35,40.00099945,41.48,2.22,1539500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1179,"change":902,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1179},"2026-01-02",38.44,39.77,38.029999,3.67,1548300,{"date":1760,"open":1761,"high":1762,"low":1404,"close":1763,"change":253,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-31",39.09,39.245,37.87,-3.69,2044100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1139,"change":1771,"percent_change":799,"volume":934,"transactions":9,"vwap":1139},"2025-12-30",40.43,40.59,39.13,-1.22,{"date":1773,"open":248,"high":1096,"low":248,"close":1774,"change":1231,"percent_change":856,"volume":1775,"transactions":9,"vwap":1774},"2025-12-29",40.54,1466400,{"date":1777,"open":1082,"high":1082,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-26",40.785,41.14,-1.72,-4.01,995000,{"date":1784,"open":1071,"high":1202,"low":1785,"close":1786,"change":1787,"percent_change":440,"volume":1788,"transactions":9,"vwap":1786},"2025-12-24",41.75,42.86,0.19,467600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":409,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-23",44.41,44.43,42.31,42.67,-6.26,1247800,{"date":1798,"open":1088,"high":1799,"low":1111,"close":1800,"change":577,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-22",46.39,45.52,2.06,1437200,{"date":1804,"open":1805,"high":1088,"low":1806,"close":1807,"change":836,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-19",43.35,42.81,44.6,4.01,3618900,{"date":1811,"open":1195,"high":1812,"low":1813,"close":1814,"change":38,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-18",44.617,42.15,42.88,1.73,1455600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1813,"change":1822,"percent_change":1664,"volume":1823,"transactions":9,"vwap":1813},"2025-12-17",43.5,44.9,41.94,-0.81,1834600,{"date":1825,"open":1063,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":730,"volume":1830,"transactions":9,"vwap":1828},"2025-12-16",44.33,41.925,42.96,0.53,1419100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":710,"percent_change":1408,"volume":1837,"transactions":9,"vwap":1836},"2025-12-15",43.18,43.697,41.65,42.43,1900700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1446,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-12",45.54,46.8,43.029999,43.54,-4.05,1138000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1362,"volume":1853,"transactions":9,"vwap":1851},"2025-12-11",45.3,45.72,43.73,45.38,-0.75,1084400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1548,"percent_change":609,"volume":1860,"transactions":9,"vwap":1859},"2025-12-10",45.75,46.55,44.3,46.13,1195800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-09",45.0099983,47.73,44.2,46.11,0.18,0.39,1209000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-08",47.060001,47.24,45.049999,45.93,-0.52,-1.12,915100,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-05",48,46.45,-1.97,-4.07,1677600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-04",46.37,48.87,46.25,48.42,2.05,4.42,1914800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1888,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1888},"2025-12-03",44.13,46.73,42.78,3.31,7.69,2050900,{"date":1904,"open":1213,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-02",44.34,41.52,43.060001,2.03,4.95,1955700,{"date":1912,"open":1913,"high":1906,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-01",40.88,39.909,41.029999,-2.59,-5.94,1839300,{"date":1920,"open":1921,"high":1922,"low":1202,"close":1923,"change":132,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-28",43.7,44.47,43.62,1.82,1278100,{"date":1927,"open":1928,"high":1929,"low":262,"close":1930,"change":526,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-26",41,43.080002,42.84,5.78,1666300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1644,"volume":1940,"transactions":9,"vwap":1938},"2025-11-25",41.46,41.87,39.405,40.5,-1,1712400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1096,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1096},"2025-11-24",39.51,41.59,38.505,2.9,7.51,3019500,{"date":1950,"open":1951,"high":1180,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-21",36.029999,36.015999,38.6,2.1,5.75,3507900,{"date":1958,"open":1671,"high":1376,"low":1959,"close":1655,"change":556,"percent_change":1263,"volume":1960,"transactions":9,"vwap":1655},"2025-11-20",35.923,4360200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-19",36.735,37.2,34.245,36.39,-1.37,-3.63,6028200,{"date":1971,"open":1331,"high":1972,"low":1331,"close":1973,"change":102,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-18",38.24,37.76,2.75,3616500,{"date":1977,"open":1136,"high":1136,"low":1333,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-17",36.75,-1.73,-4.5,3540500,{"date":1983,"open":248,"high":1984,"low":1985,"close":1986,"change":985,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-14",40.8,38.33,38.48,-6.19,3354900,{"date":1990,"open":1991,"high":1991,"low":271,"close":1731,"change":711,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1731},"2025-11-13",44.71,-9.85,2611900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":556,"percent_change":878,"volume":2000,"transactions":9,"vwap":1999},"2025-11-12",45.14,46.57,44.055,45.5,1533200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-11",46.2,46.59,43.83,45.39,-1.2,-2.58,1640000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2004,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2004},"2025-11-10",47.049999,47.4,45.155,1.51,3.35,1861000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":53,"percent_change":1430,"volume":2024,"transactions":9,"vwap":2023},"2025-11-07",43.25,45.67,42.55,45.080002,2063100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-06",48.41,48.55,43.61,44.59,-3.73,-7.72,3702400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-05",47.28,48.76,45.82,48.32,2.57,5.62,1756100,{"date":2044,"open":2045,"high":2046,"low":1800,"close":1856,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1856},"2025-11-04",48.9,51.944,-4.51,-8.97,3306700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":209,"percent_change":379,"volume":2056,"transactions":9,"vwap":2055},"2025-11-03",50.7,51.33,48.91,50.26,2228200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":337,"volume":2064,"transactions":9,"vwap":2062},"2025-10-31",50.12,51.2,49.88,50.57,0.62,1607200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-30",51.099998,51.499,49.65,49.95,-2.62,-4.98,1555200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-29",53.96,54.47,52.51,52.57,-1.44,-2.67,1301900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":779,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-28",56.09,56.65,54.0099983,-4.08,1589000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1223,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-27",55.71,56.92,55.18,56.31,3.85,1555500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":152,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-24",55,56.099998,54.060001,54.22,0.65,1756400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":337,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-23",52.61,54.915,52.6,53.87,2.36,1334300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-22",55.99,56.552,51.34,52.63,-4.64,-8.1,3377900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":985,"volume":2130,"transactions":9,"vwap":2128},"2025-10-21",58,58.34,55.21,57.27,-1.49,1906900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-20",57.5,60.143,57.18,58.76,1.69,2.96,1834400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":670,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-17",55.8,58.35,55.6,57.07,-0.83,2738100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":829,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-16",58.94,60.52,57.13,57.55,-1.88,2489900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1305,"percent_change":710,"volume":2162,"transactions":9,"vwap":2161},"2025-10-15",59.98,60,57.6,58.65,4772800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-14",57.85,60.16,57.282,59.31,-0.24,-0.4,2003600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":210,"percent_change":1010,"volume":2178,"transactions":9,"vwap":2177},"2025-10-13",61.43,62.09,58.049999,59.55,3295400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-10",66.5,68,60.25,60.41,-6.3,-9.44,4948500,{"date":2189,"open":2190,"high":25,"low":2191,"close":2192,"change":786,"percent_change":1003,"volume":2193,"transactions":9,"vwap":2192},"2025-10-09",66.45,64.38,66.71,4658400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-08",65,67.61,63.23,67.41,2.31,3.55,2692000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1764,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-07",69.099998,69.29,63.7,65.099998,-5.36,4182100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-06",67.5,69.2,65.57,68.79,3.98,6.14,4326400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-03",68.080002,69.28,64.53,64.81,-3.1,-4.56,4661100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-02",61.705,67.97,61.18,67.91,7.1,11.68,6375400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-01",63.9,64.75,60.78,60.81,-2.8,-4.4,4335700,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":1682,"percent_change":1954,"volume":2252,"transactions":9,"vwap":2251},"2025-09-30",61.93,65.4,63.61,3682600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":188,"percent_change":348,"volume":2259,"transactions":9,"vwap":2258},"2025-09-29",63.63,64.089996,61.31,62.3,3996600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-26",61.85,63.21,59.7,62.59,0.76,1.23,4136100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-25",64.4,65.55,61.02,61.83,-5.76,-8.52,4626900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1028,"volume":2285,"transactions":9,"vwap":2283},"2025-09-24",70,70.25,66.35,67.59,-1.9,4036700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":127,"percent_change":587,"volume":2292,"transactions":9,"vwap":2291},"2025-09-23",69.5,74.98,68.17,69.49,6439100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":1651,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-22",67.24,69.089996,63.44,-0.13,6283000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-19",63.2,69.9,62.8,69.18,3.57,5.44,7042100,{"date":2310,"open":2158,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-18",66.48,57.122,65.61,11.26,20.72,12512000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-17",51.66,54.9,51.56,54.35,2.99,5.82,6627800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":729,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-16",51.26,51.7,48.52,51.36,0.55,3907000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-15",51.92,52.9,50.68,51.080002,-0.76,-1.47,2845200,{"date":2344,"open":2144,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-12",55.67,51.53,51.84,-2.15,-3.98,3425900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-11",51.97,57.25,51.6,53.99,1.37,2.6,4363200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":358,"percent_change":199,"volume":2366,"transactions":9,"vwap":2365},"2025-09-10",54.099998,55.040001,51.73,52.62,2160900,{"date":2368,"open":2055,"high":2369,"low":2055,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-09",54.5,53.81,3.69,7.36,3024100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2059,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2059},"2025-09-08",52.099998,52.4,49.33,-2.23,-4.26,2885000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1150,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-05",50.19,52.5,47.88,52.35,6.81,4403900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-04",53.3,53.5,48.29,49.0099983,-5.25,-9.68,5592500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-03",60.48,61.25,53.0099983,54.26,-7.77,-12.53,6549700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1392,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-02",57.83,62.15,57.75,62.029999,5.08,2860800,{"date":2417,"open":2418,"high":2207,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-29",63.4,58.81,59.029999,-5.4,-8.38,3643000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":440,"percent_change":1286,"volume":2430,"transactions":9,"vwap":2429},"2025-08-28",63.52,65.25,61.09,64.43,2630300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":885,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-08-27",65.8,66.25,62.24,63.98,-3.18,2270700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":67,"percent_change":1131,"volume":2445,"transactions":9,"vwap":2444},"2025-08-26",63.96,66.26,63.38,66.080002,2012300,{"date":2447,"open":2448,"high":2449,"low":2196,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-25",68.575,68.615,65.18,-5.64,-7.96,3917900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":89,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-22",68.050003,71.74,66.497,70.82,1.46,7342000,{"date":2463,"open":2428,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-21",70.39,61.050999,69.8,6.91,10.99,8041700,{"date":2471,"open":2472,"high":128,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-20",60.31,56.38,62.89,3.38,5.68,5403500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-19",61.56,62.49,57.916,59.51,-3.86,-6.09,6500600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-18",68.125,68.3,62.5,63.37,-6.17,-8.87,9024400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-15",75.35,75.49,68.23,69.54,-5.09,-6.82,9126300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-14",74.4,85,71.2,74.63,6.63,9.75,32385300,{"date":179,"open":2515,"high":175,"low":2182,"close":2182,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2182},95.69,-27.69,-28.94,58207600]