[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIG":3,"homepage-market-summary":30,"stock-historical-FIG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Figma, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Figma provides software solutions for design-related workflows. Since its founding in 2015, the company has introduced a variety of products and established an end-to-end platform for software design and product development. The firm's original and most important solution, Figma Design, was built as a collaborative tool to bring together designers and engineers in a real-time, multiple-simultaneous-editor workspace. Figma is headquartered in San Francisco, California, and completed its IPO in July 2025.","1,886","San Francisco, CA",false,{"close":16,"open":17,"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},21.36,21.75,21.01,21.57,-0.21,-0.97,7780703.665428,61536,21.3037,71.47,16.61,4763784.845118756,8.7,296,{"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":14,"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":14},"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":16,"start_date":179,"end_date":5},142.92,4869182,1441277963.279689,-81.51,"2025-07-31",[181,182,192,203,214,225,236,247,258,269,280,290,300,311,322,333,343,353,364,373,384,395,406,417,428,439,449,460,470,480,489,499,509,517,528,539,548,559,570,581,591,601,612,622,633,644,654,664,674,684,694,704,714,723,734,742,751,757,765,773,781,789,795,802,809,818,827,835,843,852,861,868,876,885,894,903,911,919,928,936,944,951,958,966,973,980,987,995,1003,1010,1019,1027,1035,1041,1049,1057,1063,1072,1080,1089,1096,1105,1114,1123,1131,1136,1143,1151,1159,1167,1176,1185,1194,1201,1208,1216,1221,1228,1235,1244,1252,1260,1268,1277,1286,1294,1302,1310,1317,1325,1332,1340,1347,1354,1362,1369,1376,1384,1391,1398,1406,1413,1422,1429,1438,1446,1454,1463,1471,1479,1485,1494,1500,1507,1516,1524,1532,1540,1547,1554,1561,1568,1576,1585,1592,1598,1603,1611,1618,1627,1633,1641,1649,1658,1667,1675,1682,1690,1697,1705,1712,1721,1730,1738,1747,1756,1765,1773,1782,1791,1799,1808,1816,1825,1833,1840,1847,1855,1864,1873,1880,1887,1895,1900,1908,1915,1922,1930,1939,1946,1954,1962,1970,1978,1984,1992,2000,2009,2016,2022,2029,2038,2046,2053,2060,2067,2075,2083,2091,2100,2109,2117,2124,2132,2141,2149,2157,2166,2175,2183,2190,2198,2207,2216,2224,2233,2242,2251,2259,2268,2277,2285,2293,2302,2309,2317,2326,2333,2341,2350,2359,2367,2375,2382,2388,2395,2403,2409,2417,2424,2432,2439,2448,2457,2464,2473,2480,2489,2496,2504,2513,2522,2530,2537,2545,2554,2563,2572,2581,2590,2596,2605,2614,2623,2631,2639],{"date":5,"open":17,"high":17,"low":18,"close":16,"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",21.7,22.03,20.92,0.55,2.62,10993745.654826,81557,21.5172,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",20.78,21.55,20.67,21.02,0.3,1.45,10538586.860127,72594,21.1609,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",20.23,20.815,19.86,20.72,0.47,2.32,11148728.936183,76021,20.4911,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",20.3,20.5376,19.58,20.25,-0.6,-2.88,10201878.810942,77205,20.1879,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",21.25,21.65,20.8,20.85,-0.49,-2.3,10433071.157662,68493,21.1001,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",21.62,22,21.12,21.34,-0.42,-1.93,10739081.011222,85819,21.5406,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",21.77,22.48,21.67,21.76,-0.04,-0.18,8946501.521529,66211,21.9423,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",23.17,23.19,21.07,21.8,-0.53,-2.37,18423931.119706,112088,21.6484,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",22.85,22.99,22.235,22.33,-0.36,-1.59,10842730.643805,77622,22.4369,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":220,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",23.505,23.59,22.5563,22.69,-2.58,33913581.967091,81659,22.7166,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":46,"volume":297,"transactions":298,"vwap":299},"2026-09-17",23.03,23.6259,22.75,23.29,0.23,8378688.866695,70870,23.2277,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",23.455,23.7,22.66,23.06,-0.82,-3.43,11326115.725093,85528,22.947,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",23.54,24.785,23.48,23.88,-0.03,-0.13,8474377.926989,72155,24.1152,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",24,24.28,23.15,23.91,0.71,3.06,14276069.292279,104020,23.874,{"date":334,"open":335,"high":336,"low":263,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",21.9,23.36,23.2,1.06,4.79,13544511.020712,96884,22.9079,{"date":344,"open":345,"high":346,"low":238,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",21.96,22.575,22.14,0.13,0.59,16774136.8376,118583,22.2268,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",23.05,23.1434,21.83,22.01,-0.74,-3.25,17918806.244428,127913,22.1743,{"date":365,"open":324,"high":366,"low":367,"close":294,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",24.1,22.57,-1.37,-5.68,19428484.935719,150164,22.9882,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",24.69,25.02,23.895,24.12,-1.1,-4.36,16510724.027484,127105,24.2924,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",26.36,26.75,25.13,25.22,-0.51,-1.98,16821596.582342,116105,25.8225,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",26.78,27.24,25.68,25.73,-1.47,-5.4,9548274.262544,77359,26.1707,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",27.06,28.39,26.57,27.2,-0.29,-1.05,10645291.523309,88155,27.4842,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",27.6,28,27.31,27.49,-1.33,-4.61,19941939.012274,116484,27.578,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",30.18,30.9199,28.765,28.82,-1.8,-5.88,19101092.746447,122438,29.8012,{"date":440,"open":420,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",31.22,27.74,30.62,3.59,13.28,27594583.051644,192446,30.0433,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",26.03,27.42,25.63,27.03,-0.24,-0.88,10282047.084693,71515,26.9922,{"date":461,"open":411,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",27.97,26.86,27.27,-0.17,-0.62,10665031.520674,75171,27.2748,{"date":471,"open":472,"high":419,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",26.97,26.63,27.44,0.34,1.25,8378159.518984,69805,27.3108,{"date":481,"open":411,"high":482,"low":483,"close":484,"change":20,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",27.78,26.47,27.1,-0.77,10738172.009519,79288,27.1677,{"date":490,"open":491,"high":492,"low":493,"close":421,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",27.11,28.03,26.84,0.52,1.94,15405017.676691,108560,27.3176,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":132,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",26.35,27.3,26.09,26.79,3,13027154.096378,94932,26.728,{"date":510,"open":511,"high":483,"low":511,"close":512,"change":89,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",25.25,26.01,4.08,13785297.121212,109164,26.0102,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",24.98,25.98,24.66,24.99,-0.43,-1.69,10303076.854007,86088,25.178,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",26.29,26.5,25.225,25.42,-0.93,-3.53,12367082.478539,110499,25.5566,{"date":540,"open":303,"high":541,"low":542,"close":501,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",26.795,23.37,2.6,10.95,23286548.394413,160801,25.1884,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",24.3233,24.96,23.41,23.75,-1.12,-4.5,13987462.394309,121384,23.8295,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",24.865,25.62,24.5388,24.87,-0.52,-2.05,16774560.192927,142803,25.0249,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",22.9,25.46,22.8011,25.39,2.1,9.02,23708505.69528,176430,24.8268,{"date":582,"open":583,"high":584,"low":585,"close":295,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",24.065,24.56,23.25,-0.68,-2.84,31386029.332559,204769,23.8259,{"date":592,"open":593,"high":594,"low":347,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",23.23,24.628,23.97,-4.18,-14.85,53229281.828189,338574,23.9976,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",27.48,28.48,27.165,28.15,1.03,3.8,41094645.047049,288732,27.7429,{"date":613,"open":614,"high":421,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",24.705,24.5,27.12,2.2,8.83,22696946.738818,165325,26.2816,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",23.9,26.105,23.79,24.92,0.6,2.47,25405369.722725,190915,25.0923,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",23.49,25.05,23.1,24.32,0.56,2.36,16096633.210061,127487,24.246,{"date":645,"open":646,"high":647,"low":272,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",23.81,24.37,23.76,-1,-4.04,15638545.208994,116434,23.5393,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":147,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",24.34,25.555,24.21,24.76,1.56,18363143.687266,148701,24.8953,{"date":665,"open":326,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",24.58,22.65,24.38,1.44,6.28,17915978.586242,124926,23.9931,{"date":675,"open":676,"high":677,"low":238,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",21.89,22.96,22.94,1.82,8.62,13636948.365485,102574,22.5911,{"date":685,"open":686,"high":687,"low":688,"close":240,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",20.4,21.305,20.37,1.12,5.6,14191796.494246,91157,20.9618,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":401,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",21.69,21.78,19.9,20,-6.85,15516909.135481,103224,20.2577,{"date":705,"open":239,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",22.0426,20.9,21.47,-0.46,-2.1,13486033.905132,89808,21.3312,{"date":715,"open":716,"high":646,"low":252,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",23.35,21.93,-2.09,-8.7,30302697.774063,198099,22.2699,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",23.33,24.8675,23.142,24.02,0.1,0.42,17502201.801673,125284,24.144,{"date":735,"open":736,"high":737,"low":678,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",23,24.39,23.92,0.5,2.13,5784876,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",24.29,24.335,22.24,23.42,-0.08,-0.34,5696744,{"date":752,"open":753,"high":753,"low":355,"close":754,"change":755,"percent_change":401,"volume":756,"transactions":9,"vwap":754},"2026-07-15",24.215,23.5,-0.35,3794396,{"date":758,"open":759,"high":564,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",22.05,21.42,23.85,0.2,0.85,9161324,{"date":766,"open":767,"high":768,"low":195,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",21.64,23.89,23.65,2.53,11.98,8731951,{"date":774,"open":775,"high":776,"low":777,"close":240,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":240},"2026-07-10",22.885,23.105,20.975,-1.14,-5.12,4670941,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":349,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",20.6,22.34,20.44,22.26,2.72,5093840,{"date":790,"open":791,"high":273,"low":792,"close":251,"change":793,"percent_change":265,"volume":794,"transactions":9,"vwap":251},"2026-07-08",21.81,21.365,-0.525,4741803,{"date":796,"open":797,"high":747,"low":791,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",22.31,22.195,1.105,5.24,7680601,{"date":803,"open":804,"high":17,"low":805,"close":806,"change":807,"percent_change":379,"volume":808,"transactions":9,"vwap":806},"2026-07-06",20.765,20.08,21.09,-0.235,4364786,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",19.45,21.875,19.33,21.325,1.84,9.44,6451080,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",18.72,20.05,18.63,19.485,1.405,7.77,3757512,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":21,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",18.74,19.24,17.94,18.08,-5.09,3999634,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":640,"volume":842,"transactions":9,"vwap":840},"2026-06-29",19.06,19.3,18.53,19.05,0.44,5677028,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",16.91,18.65,16.84,18.61,1.795,10.67,5164188,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",18.07,18.25,16.81,16.815,-1.835,-9.84,6211933,{"date":862,"open":863,"high":864,"low":865,"close":846,"change":755,"percent_change":866,"volume":867,"transactions":9,"vwap":846},"2026-06-24",18.945,19.48,18.36,-1.84,3686534,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":565,"volume":875,"transactions":9,"vwap":873},"2026-06-23",19.01,20.025,18.95,19,-0.1,5842368,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",18.44,20.125,18.32,19.1,0.205,1.08,5432879,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",18.89,19.175,18.3,18.895,0.225,1.21,3775823,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",18.85,19.85,18.23,18.67,0.69,3.84,7870626,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":264,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-16",18.31,18.49,17.885,17.98,-2.86,2961108,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":748,"volume":918,"transactions":9,"vwap":916},"2026-06-15",18.79,19.39,18.47,18.51,-0.015,5294638,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",18.93,19.11,17.84,18.525,-0.815,-4.21,6065912,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":265,"volume":935,"transactions":9,"vwap":933},"2026-06-11",19.405,19.73,18.76,19.34,-0.47,4123221,{"date":937,"open":938,"high":939,"low":940,"close":938,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":938},"2026-06-10",19.81,20.63,19.625,-0.65,-3.18,3599166,{"date":945,"open":946,"high":240,"low":947,"close":948,"change":941,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-09",20.69,19.765,20.46,-3.08,3826536,{"date":952,"open":953,"high":717,"low":954,"close":955,"change":941,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-08",21.58,21.065,21.11,-2.99,1913412,{"date":959,"open":960,"high":961,"low":962,"close":252,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":252},"2026-06-05",22.52,22.635,21.27,-0.75,-3.33,2319726,{"date":967,"open":754,"high":968,"low":969,"close":970,"change":971,"percent_change":554,"volume":972,"transactions":9,"vwap":970},"2026-06-04",23.56,22.435,22.51,-0.255,2062986,{"date":974,"open":316,"high":316,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",22.29,22.765,-1.495,-6.16,2184476,{"date":981,"open":982,"high":983,"low":324,"close":984,"change":587,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-02",25.51,25.915,24.26,-10.48,2199014,{"date":988,"open":989,"high":990,"low":991,"close":484,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":484},"2026-06-01",26.31,27.735,25.35,1.58,6.19,2499848,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":618,"volume":1002,"transactions":9,"vwap":1000},"2026-05-29",23.235,25.755,22.88,25.52,2.07,3158906,{"date":1004,"open":17,"high":1005,"low":1006,"close":1007,"change":576,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-28",23.74,21.37,23.45,9.84,2016910,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",21.51,22.41,21.105,21.35,-0.59,-2.69,1277316,{"date":1020,"open":1021,"high":292,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",22.61,21.845,21.94,-0.805,-3.54,1444068,{"date":1028,"open":1029,"high":1030,"low":791,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",21.92,23.09,22.745,1.175,5.45,1307322,{"date":1036,"open":1037,"high":1021,"low":760,"close":19,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":19},"2026-05-21",22.35,-1.005,-4.45,2450812,{"date":1042,"open":1043,"high":1044,"low":1045,"close":346,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":346},"2026-05-20",22.42,22.82,21.795,-0.685,-2.94,1801066,{"date":1050,"open":1051,"high":1052,"low":1030,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",24.6,25.78,23.26,-1.13,-4.63,3513100,{"date":1058,"open":358,"high":1059,"low":238,"close":737,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":737},"2026-05-18",24.41,1.485,6.48,2859896,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",22.25,23.93,21.32,22.905,2.665,13.17,6087726,{"date":1073,"open":1074,"high":1075,"low":840,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",19.75,20.445,20.24,1.28,6.75,3002532,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",19.07,19.305,18.52,18.96,-0.38,-1.96,1318564,{"date":1090,"open":1091,"high":1091,"low":1092,"close":933,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":933},"2026-05-12",19.89,19.155,-0.7,-3.49,1140725,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",20.45,21.17,19.61,20.04,-0.645,-3.12,1486152,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-08",20.055,20.875,19.67,20.685,0.095,0.46,565632,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",20.2,21.5,20.17,20.59,1.3,6.74,1005780,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":466,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",19.28,19.64,18.8,19.29,-0.12,1024285,{"date":1132,"open":698,"high":698,"low":873,"close":1133,"change":1134,"percent_change":221,"volume":1135,"transactions":9,"vwap":1133},"2026-05-05",19.41,-0.575,881591,{"date":1137,"open":846,"high":1138,"low":846,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-04",20.66,19.985,1.245,6.64,1169936,{"date":1144,"open":1145,"high":1146,"low":1147,"close":829,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":829},"2026-05-01",18.82,19.27,18.26,1.04,5.88,1406239,{"date":1152,"open":1153,"high":1154,"low":26,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",16.7,17.99,17.7,0.83,4.92,743216,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",17.09,16.68,16.87,-0.3,-1.75,701016,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",17.51,17.675,17.145,17.17,-0.15,-0.87,564063,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-27",17.39,17.805,17.04,17.32,-0.165,-0.94,439407,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-24",17.31,17.5,16.69,17.485,0.165,0.95,1487097,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1181,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1181},"2026-04-23",18.45,16.805,-1.85,-9.65,1075886,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1112,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-22",18.83,19.6,19.17,2.46,408785,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":412,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-21",18.935,20.31,18.66,18.71,-1.53,1174582,{"date":1217,"open":1218,"high":813,"low":1084,"close":873,"change":729,"percent_change":1219,"volume":1220,"transactions":9,"vwap":873},"2026-04-20",18.555,0.53,515840,{"date":1222,"open":197,"high":1223,"low":848,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-17",21.45,18.9,-1.415,-6.97,2131814,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":917,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-16",21.28,19.31,20.315,-0.07,1004616,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",18.985,20.47,18.64,20.33,1.92,10.43,751699,{"date":1245,"open":1246,"high":1076,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-14",19.65,17.65,18.41,-0.755,-3.94,1265594,{"date":1253,"open":854,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-13",19.4,17.75,19.165,1.015,5.59,797219,{"date":1261,"open":1082,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-10",19.125,17.73,18.15,-0.905,-4.75,945818,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-09",20.005,20.21,18.78,19.055,-1.095,-5.43,977187,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",22.49,23.13,20.12,20.15,-1.055,-4.98,883212,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":413,"volume":1293,"transactions":9,"vwap":1291},"2026-04-07",21.4,21.48,20.68,21.205,-0.225,448079,{"date":1295,"open":1296,"high":696,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-06",21.41,21.05,21.43,0.16,0.75,378990,{"date":1303,"open":1304,"high":1305,"low":1306,"close":962,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":962},"2026-04-02",20.28,21.425,19.76,0.84,4.11,394335,{"date":1311,"open":1312,"high":1312,"low":216,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-01",21.53,20.43,-0.72,-3.4,563038,{"date":1318,"open":1240,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",21.46,20.1,21.15,0.99,4.91,627576,{"date":1326,"open":1304,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":242,"volume":1331,"transactions":9,"vwap":1329},"2026-03-30",20.595,19.835,20.16,-0.085,343826,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-27",21.61,19.82,20.245,-1.915,-8.64,807946,{"date":1341,"open":1342,"high":1043,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-26",20.94,22.16,1.07,5.07,441565,{"date":1348,"open":1349,"high":1350,"low":208,"close":806,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":806},"2026-03-25",22.3,22.44,-0.795,-3.63,667611,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-24",22.59,21.31,21.885,-1.305,-5.63,892585,{"date":1363,"open":1364,"high":1365,"low":1366,"close":261,"change":390,"percent_change":1367,"volume":1368,"transactions":9,"vwap":261},"2026-03-23",23.61,24.155,22.755,-2.15,627097,{"date":1370,"open":648,"high":1371,"low":1372,"close":303,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":303},"2026-03-20",24.16,23.07,-0.5,-2.07,809837,{"date":1377,"open":522,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-19",25.705,23.53,24.2,-1.04,-4.12,749462,{"date":1385,"open":454,"high":502,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-18",24.88,25.24,-2.21,-8.05,552352,{"date":1392,"open":1393,"high":1394,"low":454,"close":1395,"change":1396,"percent_change":689,"volume":1397,"transactions":9,"vwap":1395},"2026-03-17",27.085,27.955,27.45,0.305,257343,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":799,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-16",26.66,27.19,26.295,27.145,4.24,341788,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":318,"percent_change":1373,"volume":1412,"transactions":9,"vwap":1411},"2026-03-13",26.2,26.765,25.44,26.04,495976,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-12",28.2,28.5,26.145,26.17,-1.64,-5.9,406303,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":565,"percent_change":866,"volume":1428,"transactions":9,"vwap":1427},"2026-03-11",28.57,29.7,27.665,27.81,411938,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-10",30.19,30.23,28.24,28.33,-2.14,-7.02,406655,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-09",28.73,30.64,30.47,1.35,4.64,722702,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-06",29.62,28.72,29.12,-1.15,-3.8,358490,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-05",29.5,31.92,29.16,30.27,0.62,2.09,546700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":554,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-04",30.61,31.29,29.53,29.65,-3.64,499117,{"date":1472,"open":1473,"high":1474,"low":1394,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-03",28.47,30.895,30.77,1.49,5.09,487331,{"date":1480,"open":1416,"high":1481,"low":1482,"close":1483,"change":874,"percent_change":749,"volume":1484,"transactions":9,"vwap":1483},"2026-03-02",29.88,28.3,29.28,433607,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-27",28.76,29.94,28.63,29.38,-0.85,-2.81,455648,{"date":1495,"open":1496,"high":1497,"low":1481,"close":1432,"change":379,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1432},"2026-02-26",30.33,32.65,-3.51,1098476,{"date":1501,"open":604,"high":1502,"low":604,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-25",31.64,31.33,3.9,14.22,1159526,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-24",24.78,27.51,24.75,27.43,2.685,10.85,1117634,{"date":1517,"open":1518,"high":1519,"low":754,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-23",25.08,25.15,24.745,-1.31,-5.03,1395273,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":882,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-20",25.7,28.4,25.09,26.055,0.79,1659122,{"date":1533,"open":1534,"high":531,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-19",25.99,23.28,25.85,1.66,6.86,2654866,{"date":1541,"open":1542,"high":1543,"low":271,"close":1544,"change":883,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",23.14,24.84,24.19,4.67,705739,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":349,"percent_change":188,"volume":1553,"transactions":9,"vwap":1552},"2026-02-17",22.925,23.57,21.98,23.11,560638,{"date":1555,"open":1556,"high":1557,"low":798,"close":960,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":960},"2026-02-13",22.58,23.345,0.505,2.29,464808,{"date":1562,"open":1021,"high":1563,"low":1321,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-12",22.835,22.015,-0.545,-2.42,353128,{"date":1569,"open":1280,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-11",23.51,22.17,22.56,-1.55,-6.43,455291,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-10",22.2,25.17,21.91,24.11,1.97,8.9,1326072,{"date":1586,"open":1587,"high":1013,"low":1588,"close":347,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":347},"2026-02-09",21.625,20.95,0.17,0.77,249501,{"date":1593,"open":1350,"high":1594,"low":1595,"close":1596,"change":455,"percent_change":73,"volume":1597,"transactions":9,"vwap":1596},"2026-02-06",22.915,20.97,21.97,321328,{"date":1599,"open":1551,"high":1600,"low":1298,"close":1601,"change":1164,"percent_change":423,"volume":1602,"transactions":9,"vwap":1601},"2026-02-05",22.935,22.21,715860,{"date":1604,"open":1605,"high":1606,"low":1607,"close":970,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":970},"2026-02-04",21.015,22.71,19.855,1.125,5.26,774795,{"date":1612,"open":1053,"high":1053,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-03",20.945,21.385,-2.625,-10.93,1034156,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-02",25.59,25.655,23.99,24.01,-1.905,-7.35,482474,{"date":1628,"open":1629,"high":1630,"low":983,"close":983,"change":1451,"percent_change":1631,"volume":1632,"transactions":9,"vwap":983},"2026-01-30",27.04,27.115,-4.25,1278778,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-29",29.645,26.755,27.065,-3.045,-10.11,1351948,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1537,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-28",28.725,30.25,28.34,30.11,5.83,593983,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-27",29.03,29.25,27.99,28.45,-0.725,-2.49,752865,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-26",28.97,29.68,28.23,29.175,0.255,0.88,611746,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1558,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-23",28.225,29.47,27.92,28.92,1.78,474426,{"date":1676,"open":1677,"high":1672,"low":484,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-22",27.22,28.415,1.345,4.97,1016475,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1566,"volume":1689,"transactions":9,"vwap":1687},"2026-01-21",27.645,27.86,26.8,27.07,-0.67,698910,{"date":1691,"open":1692,"high":1693,"low":603,"close":442,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":442},"2026-01-20",28.18,28.78,-1.83,-6.19,1049402,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-16",31.625,29.48,29.57,-2.03,-6.42,837862,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":485,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-15",32.29,32.435,31.6,-2.38,258536,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-14",33.86,34.12,32.07,32.37,-1.19,-3.55,356014,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-13",36.19,36.51,33.03,33.56,-2.83,-7.78,452358,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1183,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-12",37.15,37.75,36.05,36.39,-2.52,172528,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-09",37.19,38.035,35.975,37.33,0.055,0.15,126157,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-08",37.25,37.78,36.18,37.275,0.02,0.05,98974,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-07",36.685,37.91,36.53,37.255,-0.23,-0.61,96592,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1768},"2026-01-06",36.76,37.485,35.72,0.435,1.17,135291,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-05",38.15,38.52,36.3,37.05,-0.55,-1.46,243429,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-02",37.915,38.085,36.25,37.6,0.24,0.64,160887,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":941,"volume":1798,"transactions":9,"vwap":1796},"2025-12-31",37.105,37.55,36.57,37.36,-0.245,107489,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-30",37.765,38.38,37.5,37.605,-0.215,-0.57,133653,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":866,"volume":1815,"transactions":9,"vwap":1813},"2025-12-29",38.43,38.49,37.67,37.82,-0.71,104818,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-26",39.14,39.33,37.89,38.53,-0.31,-0.8,70466,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":841,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-24",38.275,38.94,38.11,38.84,1.15,45007,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":306,"percent_change":718,"volume":1839,"transactions":9,"vwap":1838},"2025-12-23",38.705,38.87,37.43,38.4,120605,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1292,"percent_change":1806,"volume":1846,"transactions":9,"vwap":1845},"2025-12-22",39.915,40.17,38.83,39.22,151455,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-19",37.59,39.5,39.445,2.435,6.58,216889,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-18",37.68,38.46,36.58,37.01,-0.45,-1.2,182345,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-17",35.97,37.79,35.88,37.46,1.515,4.21,255590,{"date":1874,"open":1875,"high":1751,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-16",34.765,35.945,0.855,2.44,170185,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":21,"percent_change":1017,"volume":1886,"transactions":9,"vwap":1885},"2025-12-15",35.8,35.86,33.93,35.09,268506,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-12",38.635,36.02,36.06,-2.63,-6.8,143511,{"date":1896,"open":1897,"high":1844,"low":1813,"close":1898,"change":1763,"percent_change":1573,"volume":1899,"transactions":9,"vwap":1898},"2025-12-11",38.78,38.69,152578,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1307,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-10",38.315,40.26,38.13,39.3,2.18,203652,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1858,"change":1913,"percent_change":1906,"volume":1914,"transactions":9,"vwap":1858},"2025-12-09",37.345,39.01,37,0.82,131053,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":275,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-08",38.01,36.64,37.64,-0.95,165633,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1093,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-05",38.35,38.82,37.4,38,-1.81,149691,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-04",37.385,39.135,36.73,38.7,1.33,3.56,268054,{"date":1940,"open":1777,"high":1803,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-03",35.45,37.37,1.2,3.32,159343,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":841,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-02",36.09,36.85,35.85,36.17,1.23,203542,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1164,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-01",35.14,36.1,34.27,35.73,-0.83,223349,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1129,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-28",36.365,36.55,35.61,36.03,-0.33,96010,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1241,"volume":1977,"transactions":9,"vwap":1975},"2025-11-26",35.62,36.44,34.835,36.15,0.68,151838,{"date":1979,"open":1980,"high":1972,"low":1981,"close":1982,"change":317,"percent_change":748,"volume":1983,"transactions":9,"vwap":1982},"2025-11-25",35.04,33.51,35.47,195075,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1943,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-24",34.36,35.715,33.35,35.5,3.5,260194,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":740,"volume":1999,"transactions":9,"vwap":1997},"2025-11-21",33.545,34.54,32.855,34.3,0.715,278662,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-20",36.4,36.88,33.43,33.585,-2.145,-6,319201,{"date":2010,"open":1760,"high":2011,"low":2012,"close":1959,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1959},"2025-11-19",36.67,35.51,-1.03,-2.8,522976,{"date":2017,"open":2018,"high":2019,"low":1769,"close":1767,"change":2020,"percent_change":1573,"volume":2021,"transactions":9,"vwap":1767},"2025-11-18",36.48,37.27,-0.58,1154193,{"date":2023,"open":1813,"high":1776,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-17",36.575,37.34,-1.275,-3.3,1081614,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-14",40.04,41.23,38.56,38.615,-1.945,-4.8,734184,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":307,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-13",42.985,43,40.035,40.56,-7.8,996210,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1373,"percent_change":554,"volume":2052,"transactions":9,"vwap":2051},"2025-11-12",44.27,45.405,43.43,43.99,560907,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":729,"percent_change":296,"volume":2059,"transactions":9,"vwap":2058},"2025-11-11",43.745,44.97,42.92,44.49,1880511,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":349,"volume":2066,"transactions":9,"vwap":2064},"2025-11-10",44.75,42.25,44.39,0.26,1435416,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":926,"volume":2074,"transactions":9,"vwap":2072},"2025-11-07",44,45,43.06,44.13,-1.94,4028943,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1582,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-06",45.74,46.76,43.02,46.07,4.47,3091563,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":524,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-05",46.14,46.53,43.805,44.1,-3.69,1580083,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-04",46.4,48.68,45.445,45.79,-2.405,-4.99,1185120,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-03",49.955,50.025,47.44,48.195,-1.655,-3.32,1035723,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1322,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-31",48.41,50.265,46.91,49.85,2.03,945411,{"date":2118,"open":2119,"high":2120,"low":2094,"close":138,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":138},"2025-10-30",50.01,50.41,-2,-3.93,553322,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":413,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-29",52.105,52.61,50.245,50.86,-2.02,173872,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-28",53.91,54.025,51.83,51.91,-1.25,-2.35,112944,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1164,"volume":2148,"transactions":9,"vwap":2146},"2025-10-27",54.335,55.13,52.75,53.16,-0.16,127519,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":317,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-24",54.525,55.47,53.01,53.32,-0.06,94964,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-23",53.305,53.68,52.53,53.35,0.48,0.91,82408,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-22",54.48,54.78,51.15,52.87,-2.79,-5.01,184563,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2147,"volume":2182,"transactions":9,"vwap":2180},"2025-10-21",55.915,57.23,54.97,55.66,-0.09,216358,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":413,"percent_change":1198,"volume":2189,"transactions":9,"vwap":2188},"2025-10-20",58.14,58.4,54.01,55.75,263621,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2013,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-17",56.7,57.98,55,56.8,-1.78,369026,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-16",65.22,67.5,57.44,57.83,-6.1,-9.54,768854,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-15",62.27,65.48,60.92,63.93,3.14,5.17,478212,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1498,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-14",62.1,62.65,60.5,60.79,-5.46,270450,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-13",62.955,65.445,61.4,64.3,3.25,5.32,376752,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-10",69.83,70.32,60.76,61.05,-6.825,-10.06,792134,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-09",70.26,70.525,67.15,67.875,-3.335,-4.68,495870,{"date":2252,"open":2253,"high":25,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-08",63.155,62.6,71.21,10.35,17.01,1433919,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-07",61.5,64.17,58.78,60.86,3.83,6.72,1148828,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-06",53.7,61.68,51.12,57.03,4.02,7.58,1572574,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2153,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2153},"2025-10-03",52.8,56.045,52.435,1.11,2.14,629308,{"date":2286,"open":2287,"high":2288,"low":2272,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-02",51.25,52.41,51.9,1.59,3.16,361234,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-01",51.32,52.25,49.57,50.31,-1.52,-2.93,560334,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2136,"change":2307,"percent_change":1736,"volume":2308,"transactions":9,"vwap":2136},"2025-09-30",53.39,54.43,51.34,-1.34,313620,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1788,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-29",54.2,54.22,52.65,53.17,0.45,276692,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-26",53.88,54.39,52.145,52.93,-1.445,-2.66,343554,{"date":2327,"open":2319,"high":2328,"low":2329,"close":2330,"change":925,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-25",55.1,52.5,54.375,-1.48,313210,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2300,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-24",57.49,57.5,54.81,55.19,-5.04,535674,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-23",59.395,59.48,56.9,58.12,-0.69,-1.17,498862,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-22",56.69,59.64,55.415,58.81,1.985,3.49,412554,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":909,"volume":2366,"transactions":9,"vwap":2364},"2025-09-19",59.24,59.46,55.27,56.825,-1.675,469332,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":608,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-18",55.235,58.85,54.705,58.5,6.95,378850,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2282,"percent_change":1001,"volume":2381,"transactions":9,"vwap":2380},"2025-09-17",53.66,57.48,53.31,54.7,369430,{"date":2383,"open":2384,"high":2194,"low":2385,"close":2386,"change":275,"percent_change":1688,"volume":2387,"transactions":9,"vwap":2386},"2025-09-16",54.37,52.22,53.59,210902,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1665,"percent_change":1537,"volume":2394,"transactions":9,"vwap":2393},"2025-09-15",54.62,55.37,52.32,53.95,263140,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":221,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-12",56,56.29,53,53.07,-5.15,308206,{"date":2404,"open":2272,"high":2405,"low":2272,"close":2406,"change":1323,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-11",56.33,55.95,9.62,608998,{"date":2410,"open":2154,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-10",55.18,50.82,51.04,-2.31,-4.33,378816,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2162,"change":67,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2162},"2025-09-09",52.465,53.57,51.47,1.72,241856,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2097,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-08",54.04,55.26,52.4,52.45,-4.38,333402,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":122,"percent_change":1112,"volume":2438,"transactions":9,"vwap":2437},"2025-09-05",52.38,54.94,50.5,54.855,877652,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-04",55.71,57.35,53.2,54.605,-13.565,-19.9,1080958,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-03",66.5,68.535,65.56,68.17,2.58,3.93,374328,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":74,"volume":2463,"transactions":9,"vwap":2461},"2025-09-02",68.73,64.58,65.59,-4.625,345392,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-29",70.655,71.22,68.94,70.215,-0.995,-1.4,123786,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2255,"change":2478,"percent_change":576,"volume":2479,"transactions":9,"vwap":2255},"2025-08-28",70.78,72.085,69.35,1.465,148426,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-27",70.89,71.53,68.545,69.745,-0.395,-0.56,137346,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1762,"percent_change":1968,"volume":2495,"transactions":9,"vwap":2494},"2025-08-26",70.61,72.01,69.4,70.14,150258,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-25",75,69.675,70.37,-6.975,-9.02,312912,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-22",73.41,77.96,72.8,77.345,4.785,6.59,175422,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-21",72.775,74,71.85,72.56,-1.49,-2.01,68836,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1444,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-20",69.41,75.1,67.08,74.05,6.68,257400,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2524,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2524},"2025-08-19",75.38,68.63,-6.52,-8.59,378950,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":535,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-18",79.5,80.74,75.63,75.93,-4.44,148978,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-15",79.035,80.98,76.77,79.46,3.24,4.25,158628,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-14",80.6,83,76,76.22,-5.64,-6.89,328914,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-13",90.65,90.8,81.09,81.86,-5.645,-6.45,241086,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-12",84.13,90.64,83.95,87.505,5.115,6.21,411736,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-11",78.31,83.85,78,82.39,4.28,5.48,591470,{"date":2591,"open":2592,"high":2593,"low":2585,"close":2594,"change":318,"percent_change":465,"volume":2595,"transactions":9,"vwap":2594},"2025-08-08",82.54,82.6,78.11,7303200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-07",86.65,87.88,77.8,78.24,-12.08,-13.37,14153700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-06",76.9,91.49,76.65,90.32,11.24,14.21,28703600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-05",91.19,94,79,79.080002,-9.52,-10.74,25581100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-04",113.92,114.285,88.6,-33.4,-27.38,39710100,{"date":2632,"open":2633,"high":175,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-01",134.82001,110.11,122,6.5,5.63,56350600,{"date":179,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1868,"volume":2645,"transactions":9,"vwap":2643},85,124.63,84.105,115.5,30.5,64409000]