[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIGR":3,"homepage-market-summary":31,"stock-historical-FIGR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIGR","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},"Figure Technology Solutions, Inc. Class A Common Stock","Nasdaq",null,"LOAN BROKERS","Figure Technology Solutions Inc is building the future of capital markets with blockchain technology. proprietary technology powers next-generation lending, trading, and investing activities in areas such as consumer credit and digital assets. Its use of the blockchain ledger allows them to serve their end customers, improve speed and efficiency, and enhance standardization and liquidity. The Company operates as a single operating and reportable segment. The company's geographical operations is within the USA, with the majority of revenue from California.","602","Reno, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},28.53,29.315,29.92,28.4175,28.54,-0.01,-0.04,4584070.050609,47617,29.0222,78,24.11,4037198.924291192,8.2,6151,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},500,3111968,1135868331.072798,-94.29,"2022-02-17",[182,183,193,203,214,225,236,247,258,269,279,290,301,312,323,332,343,354,365,376,386,397,407,418,428,439,450,460,471,482,492,503,513,523,534,544,555,566,577,587,597,607,618,629,639,650,661,672,682,693,704,714,725,736,746,754,762,771,777,785,794,803,812,820,828,836,843,851,858,866,874,883,892,900,909,917,925,932,941,947,955,963,972,980,988,996,1005,1014,1023,1031,1040,1048,1057,1066,1074,1082,1091,1098,1106,1114,1123,1131,1138,1143,1148,1155,1164,1173,1180,1188,1196,1203,1210,1219,1228,1236,1244,1251,1260,1268,1275,1280,1289,1297,1305,1314,1320,1327,1335,1341,1348,1355,1363,1370,1376,1382,1390,1397,1404,1411,1418,1426,1432,1440,1447,1456,1464,1470,1479,1486,1495,1502,1509,1517,1525,1532,1539,1545,1551,1558,1564,1571,1577,1586,1594,1602,1611,1619,1627,1636,1644,1653,1662,1670,1679,1686,1695,1704,1712,1721,1729,1736,1745,1754,1763,1772,1780,1787,1796,1804,1812,1818,1827,1836,1844,1852,1861,1870,1878,1887,1894,1902,1910,1917,1922,1931,1940,1945,1953,1958,1966,1974,1981,1987,1994,1998,2004,2011,2019,2027,2036,2044,2053,2059,2068,2073,2081,2089,2097,2102,2110,2117,2124,2133,2141,2147,2154,2163,2171,2178,2186,2192,2199,2207,2213,2221,2229,2236,2244,2250,2258,2263,2271,2279,2286,2291,2297,2304,2311,2317,2324,2333,2342,2350,2357,2365,2374,2382,2385,2387,2389,2391,2393,2395,2397,2399,2401,2403,2405,2407,2409,2411,2413,2415,2417,2419,2421,2423,2425,2427,2429,2431,2433,2435,2437,2439,2441,2443,2445,2447,2449,2451,2453,2455,2457,2459,2461,2463,2465,2467,2469,2471,2473,2475,2477,2479,2481,2483,2485,2487,2489,2491,2493,2495,2497,2499,2501,2503,2505,2507,2509,2511,2513,2515,2517,2519,2521,2523,2525,2527,2529,2531,2533,2535,2537,2539,2541,2543,2545,2547,2549,2551,2553,2555,2557,2559,2561,2563,2565,2567,2569,2571,2573,2575,2577],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",28.85,29,27.51,-0.31,-1.07,4968224.748958,49874,28.2701,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",30.155,30.23,28.76,-0.45,-1.54,6035259.275905,56558,29.3168,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",30.305,30.335,28.5,29.3,-0.03,-0.1,4662853.842511,49242,29.4037,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",31.2,31.56,29.31,29.33,-2.57,-8.06,6211107.2176,60875,29.9754,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.55,33.2449,31.44,31.9,-0.76,-2.33,5001605.88794,49885,31.9589,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",34.24,34.51,31.96,32.66,-2,-5.77,5294925.879836,54864,32.7705,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",36.62,36.83,34.54,34.66,-2.45,-6.6,2763651.341049,37460,35.0553,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",35.29,37.45,35.1,37.11,1.82,5.16,3859621.96221,40940,36.7908,{"date":270,"open":271,"high":272,"low":273,"close":260,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",37.405,37.46,35,-0.2,-0.56,3981747.759116,40129,35.5899,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",34.435,36.55,34.3,35.49,1.78,5.28,13807811.285069,55320,35.5484,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",33.94,34.4701,32.92,33.71,0.42,1.26,3489588.535545,40032,33.6746,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",33.74,34.39,32.38,33.29,0.01,0.03,4065756.553285,44344,33.3118,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",34.916,35.6485,32.72,33.28,-2.37,-6.65,3470635.953774,43562,33.6518,{"date":324,"open":303,"high":325,"low":326,"close":327,"change":132,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",36.52,33.72,35.65,2.24,2570096.281032,39889,35.7816,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",37.05,38.965,34.8,34.87,-1.7,-4.65,4375625.101334,50649,35.9591,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",36.56,37.7,36.13,36.57,-1.55,-4.07,3898585.499897,48861,36.7681,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",40,40.6,37.84,38.12,-0.145,-0.38,7530467.293268,77277,39.1917,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",36.12,38.44,35.45,38.265,2.305,6.41,4660856.009647,51129,37.6023,{"date":377,"open":284,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",36.29,34.7,35.96,-0.25,-0.69,2755313.478339,36552,35.7961,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",33.68,36.9599,33,36.21,3.02,9.1,5305589.289274,54930,35.9511,{"date":398,"open":399,"high":304,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",33.31,32.2,33.19,-0.51,-1.51,4622513.483814,58167,33.2872,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",35.46,36.925,33.66,33.7,-2.99,-8.15,3774502.518155,43493,34.7376,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":285,"volume":425,"transactions":426,"vwap":427},"2026-08-31",35.77,37.03,34.63,36.69,0.64,4841129.527133,34418,36.3106,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",37.49,38,35.87,36.05,-1.97,-5.18,2494708.530106,36664,36.6179,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",37.42,38.075,36.11,38.02,0.94,2.54,3355262.558312,44974,37.6957,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",40.5,37.04,37.08,-4.06,-9.87,5148285.612229,53456,37.5728,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",39.1,41.5,38.38,41.14,2.5,6.47,4083144.085177,40262,40.3522,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",38.77,39.58,38.0491,38.64,-0.46,-1.18,2579522.179127,34503,38.7583,{"date":483,"open":484,"high":485,"low":486,"close":462,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",37.01,39.68,36.85,3.04,8.43,5347653.554019,55008,38.9857,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",37.3,38.3,35.94,36.06,-0.79,-2.14,4446297.14745,46914,36.6662,{"date":504,"open":505,"high":506,"low":507,"close":486,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",35.08,37.5899,35.04,1.33,3.74,5913554.787314,59783,36.6017,{"date":514,"open":515,"high":516,"low":283,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",34.33,36.315,35.52,-0.235,-0.66,4452864.799437,49567,35.4402,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",32.16,35.82,31.45,35.755,4.325,13.76,8974290.629026,73421,34.6567,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":198,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",32.12,33.15,30.585,31.43,-1.41,4571520.36746,53557,31.4064,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",32.13,33.7798,29.91,31.88,1.2,3.91,9870466.353606,102735,31.7836,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",28.82,30.83,28.125,30.68,2.84,10.2,7522819.278228,72251,29.8204,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",29.15,29.59,27.6803,27.84,-0.98,-3.4,2387330.607326,36412,28.277,{"date":578,"open":579,"high":580,"low":581,"close":557,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",28.58,28.89,27.55,0.2,0.7,3294683.878174,33215,28.4526,{"date":588,"open":589,"high":18,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",29.1,28.12,28.62,0.02,0.07,2090574.111608,32601,28.8258,{"date":598,"open":599,"high":580,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",28.15,27.9,28.6,-0.14,-0.49,1870537.69456,26751,28.5158,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",28.09,29.255,27.54,28.74,1.1,3.98,3566890.612014,49823,28.7,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",27.595,28.57,26.9957,27.64,0.76,2.83,3011963.828617,40965,27.8712,{"date":630,"open":631,"high":632,"low":27,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",24.875,27.08,26.88,1.97,7.91,5777872.594011,45267,26.5314,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",26,26.055,24.28,24.91,-0.9,-3.49,3169686.167836,38328,24.9638,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",25.94,26.2,25.075,25.81,0.84,3.36,2927495.233233,34591,25.7211,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",27.39,27.46,24.9,24.97,-2.58,-9.36,4417655.971649,51099,25.5845,{"date":673,"open":674,"high":675,"low":676,"close":581,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",27.91,28.26,26.701,-1.275,-4.42,2457900.785476,34774,27.5125,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",28.18,29.7,28.02,28.825,1.235,4.48,3077645.888639,29245,29.0221,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",29.24,29.7242,27.2,27.59,-1.65,-5.64,1985321.641914,29108,27.864,{"date":705,"open":706,"high":707,"low":708,"close":695,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",29.81,30.07,28.3951,-0.8,-2.66,2491963.662806,25107,29.1661,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",31.12,31.57,30,30.04,-1.45,-4.6,1388162.071522,23420,30.4643,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",30.75,33.49,30.7,31.49,1.07,3.52,3872205.714167,43935,32.1798,{"date":737,"open":738,"high":729,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",28.96,28.2,30.42,1.45,5.01,2807011.952455,38461,29.9554,{"date":747,"open":748,"high":749,"low":591,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",29.34,30.375,28.97,-1.9,-6.15,2131300,{"date":755,"open":756,"high":229,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",30.26,29.6,30.87,-0.06,-0.19,2725100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",29.96,31.3,29.040001,30.93,0.97,3.24,2499300,{"date":772,"open":773,"high":774,"low":208,"close":764,"change":775,"percent_change":159,"volume":776,"transactions":9,"vwap":764},"2026-07-14",30.08,30.89,0.22,2325800,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",31.48,29.23,29.74,-2.06,-6.48,2893400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",32.98,33.57,31.37,31.8,-0.99,-3.02,1889400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",30.69,33.2,30.4,32.79,2.14,6.98,2436800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",30.71,32.3,30.285,30.65,-0.395,-1.27,2122500,{"date":813,"open":814,"high":815,"low":758,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",33.91,34.16,31.045,-3.365,-9.78,2417300,{"date":821,"open":822,"high":823,"low":797,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",34.055,35.2,34.41,0.5,1.47,4702700,{"date":829,"open":830,"high":831,"low":832,"close":814,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":814},"2026-07-02",32.67,34.85,32,1.24,3.8,4903800,{"date":837,"open":838,"high":839,"low":798,"close":830,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":830},"2026-07-01",30.62,34.099998,1.96,6.38,5090000,{"date":844,"open":845,"high":846,"low":847,"close":805,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":805},"2026-06-30",27.38,30.92,27.33,3.64,13.45,6974800,{"date":852,"open":853,"high":187,"low":854,"close":855,"change":856,"percent_change":132,"volume":857,"transactions":9,"vwap":855},"2026-06-29",27.25,25.45,27.07,0.21,3508600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":760,"volume":865,"transactions":9,"vwap":863},"2026-06-26",26.5,27.34,26.22,26.86,-0.05,9749100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":603,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-25",27.74,28.045,26.43,26.91,-1.79,3558700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",27.865,29.084999,26.83,27.4,-0.58,-2.07,5471500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",28.195,29.25,27.755,27.98,-1.11,-3.82,4387400,{"date":893,"open":894,"high":716,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",28,27.53,29.09,0.54,1.89,5555400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",27.415,28.71,27,28.55,1.15,4.2,7805900,{"date":910,"open":911,"high":912,"low":913,"close":879,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":879},"2026-06-17",29.41,29.5,27.084999,-2.25,-7.59,5636300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":137,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-16",28.99,30.48,28.9,29.65,2.28,4217200,{"date":926,"open":927,"high":928,"low":929,"close":919,"change":930,"percent_change":834,"volume":931,"transactions":9,"vwap":919},"2026-06-15",29.39,30.17,28.93,1.06,3213200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",28.72,28.84,26.55,27.93,-0.22,-0.78,2588200,{"date":942,"open":609,"high":16,"low":943,"close":599,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":599},"2026-06-11",27.030001,0.08,0.29,3358100,{"date":948,"open":609,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",30.105,27.538,28.07,-0.21,-0.74,3484000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":296,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-09",27.78,28.61,27.1,28.28,1.51,4681600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",28.73,28.8,27.5,27.86,-0.63,-2.21,3687600,{"date":973,"open":974,"high":975,"low":951,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",30.53,30.855,28.49,-2.83,-9.04,5776900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":613,"volume":987,"transactions":9,"vwap":985},"2026-06-04",30.59,31.86,30.1,31.32,0.34,2787700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":889,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-03",31.67,32.29,30.91,30.98,-3.46,3304600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",33.18,33.62,31.77,32.09,-1.32,-3.95,2156100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",36.3,36.392,33.39,33.41,-1.94,-5.49,2723700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",34.75,36.26,34.37,35.35,0.62,1.79,3106700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":424,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-28",34.029999,35.13,32.78,34.73,1.88,1944800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",34.91,35.212,33.73,34.09,-1.13,-3.21,2188600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":509,"volume":1047,"transactions":9,"vwap":1045},"2026-05-26",34.465,36.909,34.07,35.22,1.27,5020600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",34.53,35.049999,33.58,33.95,-0.43,-1.25,2501500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",36.4,37.28,33.51,34.38,-2.02,-5.55,4124300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1059,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1059},"2026-05-20",36.79,37.099998,35.226,0.17,0.47,2023000,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",38.45,35.41,36.23,-2.35,-6.09,3657100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",42.76,42.82,38.425,38.58,-4.7,-10.86,4039100,{"date":1092,"open":1093,"high":1094,"low":463,"close":1095,"change":108,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-15",42.040001,44.673,43.28,0.14,5207400,{"date":1099,"open":356,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",44.66,38.86,43.22,2.71,6.69,6383300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":103,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-13",38.289,40.94,35.131,40.51,2.56,6633000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",38.255,41.92,36.67,39.5,0.53,1.36,9061100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":83,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-11",37.6,39.43,36.36,38.97,3.56,5463900,{"date":1132,"open":1133,"high":1134,"low":348,"close":1135,"change":1136,"percent_change":142,"volume":1137,"transactions":9,"vwap":1135},"2026-05-08",37.51,37.85,37.63,0.12,2564800,{"date":1139,"open":1135,"high":1140,"low":1007,"close":1133,"change":603,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1133},"2026-05-07",37.75,-1.29,2458500,{"date":1144,"open":1145,"high":1146,"low":1068,"close":431,"change":583,"percent_change":1029,"volume":1147,"transactions":9,"vwap":431},"2026-05-06",37.25,38.14,2537000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":494,"change":297,"percent_change":1153,"volume":1154,"transactions":9,"vwap":494},"2026-05-05",37,39,36.61,3.5,3841000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-04",36.5,37.33,35.66,36.040001,-0.41,-1.12,2697100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",35.12,36.82,34.56,36.45,1.35,3.85,3399300,{"date":1174,"open":1175,"high":1045,"low":991,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",33.049999,35.099998,1.83,5.5,3344200,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",33.87,31.33,33.27,-1.09,-3.17,4191400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":741,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-28",32.080002,34.46,31.66,34.36,4.41,3235300,{"date":1197,"open":1198,"high":1199,"low":790,"close":1200,"change":624,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-27",31.81,33.78,32.91,2.36,2273200,{"date":1204,"open":1205,"high":1206,"low":1198,"close":1207,"change":1208,"percent_change":938,"volume":1209,"transactions":9,"vwap":1207},"2026-04-24",32.51,32.747,32.15,-0.07,2050100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-23",34.77,35.040001,31.51,32.22,-3.45,-9.67,3469200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",35.44,37.412,35.15,35.67,0.67,1.91,3708400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":273,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":273},"2026-04-21",36.32,36.44,34.93,-1.3,-3.58,2887000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1007,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1007},"2026-04-20",36.0099983,37.31,35.5,-0.37,-1.01,3058600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1118,"change":445,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1118},"2026-04-17",35.97,37.5,35.74,2.63,6738900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",36.029999,36.96,34.67,35.73,0.11,0.31,5956400,{"date":1261,"open":1262,"high":1231,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-15",35.475,33.521,35.62,0.45,1.28,4209100,{"date":1269,"open":1157,"high":1270,"low":1271,"close":1272,"change":709,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-14",36.98,34.89,35.17,-2.22,3742700,{"date":1276,"open":1277,"high":443,"low":1277,"close":1246,"change":898,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1246},"2026-04-13",33.21,5.55,4265200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-10",33.34,34.5,33.12,34.080002,1.04,3.15,2574400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1233,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-09",33.82,34.84,33.02,33.040001,-3.79,2696400,{"date":1298,"open":1299,"high":824,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",33.029999,32.74,34.34,3.57,11.6,4997500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-07",31.5,31.78,29.89,30.77,-1.53,-4.74,3828400,{"date":1315,"open":1316,"high":1317,"low":216,"close":806,"change":970,"percent_change":1318,"volume":1319,"transactions":9,"vwap":806},"2026-04-06",34.060001,34.64,-6.4,6816000,{"date":1321,"open":1322,"high":251,"low":1323,"close":239,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":239},"2026-04-02",32.35,31.01,1.62,4.93,3976700,{"date":1328,"open":1329,"high":1232,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-01",34,32.75,32.89,-1.06,-3.12,3771700,{"date":1336,"open":1337,"high":515,"low":1338,"close":1053,"change":769,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1053},"2026-03-31",31.35,31.18,10.55,6131900,{"date":1342,"open":767,"high":1343,"low":1344,"close":805,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":805},"2026-03-30",31.765,30.32,-0.29,-0.94,2398400,{"date":1349,"open":1350,"high":1207,"low":1351,"close":1352,"change":1346,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",31.315,30.5,31,-2.94,2833900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":39,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-26",31.62,32.73,31.31,31.94,2.34,3066300,{"date":1364,"open":1365,"high":379,"low":1338,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-25",33.98,31.21,-2.04,-6.14,5824000,{"date":1371,"open":1372,"high":1193,"low":549,"close":1373,"change":1374,"percent_change":1136,"volume":1375,"transactions":9,"vwap":1373},"2026-03-24",33.24,33.25,0.04,3515800,{"date":1377,"open":1378,"high":1379,"low":1322,"close":1277,"change":74,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1277},"2026-03-23",33.26,34.43,-3.15,4110200,{"date":1383,"open":1384,"high":1255,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-20",32.93,32.32,34.29,1.21,3.66,6374400,{"date":1391,"open":832,"high":998,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-19",30.82,33.080002,-0.6,-1.78,5241900,{"date":1398,"open":1399,"high":1400,"low":799,"close":388,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":388},"2026-03-18",33.67,34.23,-0.72,-2.09,4664300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1332,"percent_change":413,"volume":1410,"transactions":9,"vwap":1409},"2026-03-17",34.95,36.060001,34.0099983,34.4,4307300,{"date":1412,"open":526,"high":1413,"low":1414,"close":409,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":409},"2026-03-16",37.333,35.09,0.39,1.11,6723400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":189,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-13",36.75,37.65,34.71,35.07,-2.96,4709900,{"date":1427,"open":1150,"high":473,"low":1428,"close":1429,"change":1011,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-12",35.75,36.14,-5.09,4429700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":403,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-11",39.3,42.27,36.95,38.080002,-3.81,12106500,{"date":1441,"open":292,"high":1442,"low":1358,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-10",39.8,39.59,6.95,21.29,30813800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-09",29.795,33.285,28.95,32.64,2.16,7.09,7690200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":920,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":920},"2026-03-06",30.215,31.135,29.67,-1.02,-3.24,5834300,{"date":1465,"open":1466,"high":1467,"low":685,"close":1307,"change":103,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1307},"2026-03-05",30.725,32.425,3.31,5537600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-04",29.935,32.23,29.76,30.49,2.02,7.1,6292100,{"date":1480,"open":1481,"high":1482,"low":853,"close":1483,"change":1055,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-03",28.52,29.11,28.47,-4.21,4254300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-02",25.5,31.16,25.01,29.72,4.44,17.56,9362000,{"date":1496,"open":774,"high":1307,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-27",25.09,25.28,-8.76,-25.73,13558700,{"date":1503,"open":839,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":872,"volume":1508,"transactions":9,"vwap":1506},"2026-02-26",35.25,32.817,34.040001,-0.62,5484000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":252,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":252},"2026-02-25",30.56,35.28,30.12,4.91,16.5,8300000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":199,"volume":1524,"transactions":9,"vwap":1522},"2026-02-24",29.95,30.38,28.68,29.75,-0.465,4014600,{"date":1526,"open":186,"high":1527,"low":1528,"close":1458,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1458},"2026-02-23",30.39,28.37,1.095,3.76,4266700,{"date":1533,"open":806,"high":1534,"low":1535,"close":1536,"change":1438,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-20",32.94,29.02,29.12,-11.57,9939500,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1384,"change":220,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1384},"2026-02-19",35.84,32.0099983,-7.24,5009700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1240,"change":540,"percent_change":890,"volume":1550,"transactions":9,"vwap":1240},"2026-02-18",34.705,37.96,34.52,7599900,{"date":1552,"open":336,"high":1553,"low":1554,"close":1555,"change":1324,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-17",38.46,34.74,36.91,4.59,5185700,{"date":1559,"open":1050,"high":1560,"low":1561,"close":260,"change":1562,"percent_change":1302,"volume":1563,"transactions":9,"vwap":260},"2026-02-13",36.66,32.6,1.215,4537000,{"date":1565,"open":1160,"high":1566,"low":1329,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-12",36.74,34.075001,-1.335,-3.77,2923900,{"date":1572,"open":1573,"high":1574,"low":1016,"close":1077,"change":994,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1077},"2026-02-11",40.35,40.46,-8.9,4344300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-10",40.98,41.28,38.71,38.87,-1.59,-3.93,2306900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1574,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1574},"2026-02-09",41.16,41.63,39.53,-0.81,-1.96,2206200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":508,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-06",41.93,43.72,41.0029984,41.27,3.33,3010100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",40.595,43.27,39.295,39.94,-3.01,-7.01,4827400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1583,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-04",44.5,44.52,39.47,42.95,-3.57,7188000,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",52.75,42.765,44.54,-7.77,-14.85,7427800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-02",55,56.88,51.422,52.31,-4.57,-8.03,3317900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1630,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1630},"2026-01-30",59.25,61.99,55.5,-3.59,-5.94,3144500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-29",68.22,68.275,57.7,60.47,-7.445,-10.96,6089500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-28",63.34,68.11,61.96,67.915,5.135,8.18,5084800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1242,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-27",65,66.49,61.51,62.78,-1.58,3085700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-26",62.81,65.31,59.63,63.79,0.98,1.56,2715200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1672,"change":881,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1672},"2026-01-23",64.855,66.24,60.5,-3.19,3568600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-22",69.89,70.49,62.51,64.88,-3.85,-5.6,4517200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-21",71.42,72.391,66,68.73,-3.05,-4.25,3488600,{"date":1705,"open":1706,"high":26,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-20",70.675,70.38,71.78,-2.13,-2.88,4345200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-16",67.25,76.57,67,73.91,8.95,13.78,9977200,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-15",55.82,64.98,64.96,9.14,16.37,7042800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1723,"change":477,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1723},"2026-01-14",56.91,59.94,54.68,-0.82,4452200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-13",54.2,56.51,52.98,56.28,4.05,7.75,3654300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-12",57.49,58.67,49.099998,52.23,-5.85,-10.07,6373200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-09",58.55,59.4,56.21,58.080002,-0.32,-0.55,2892700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-08",55.17,58.78,52.5,58.4,3.71,6.78,4278200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1002,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-07",55.59,57.5,54.4,54.69,-2.36,3849600,{"date":1781,"open":1750,"high":1630,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-06",52.099998,56.0099983,2.79,5.24,5668800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-05",44.91,53.53,44.7,53.22,9.48,21.67,9157300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1477,"volume":1803,"transactions":9,"vwap":1801},"2026-01-02",41.74,44.07,41.48,43.74,2.9,1562000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1063,"volume":1811,"transactions":9,"vwap":1809},"2025-12-31",41.59,41.982,40.3,40.84,-0.84,1754600,{"date":1813,"open":1814,"high":1814,"low":1800,"close":1815,"change":791,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-30",42.79,41.68,-2.32,1038700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-29",43.12,43.93,42.049999,42.67,-1.38,-3.13,1023100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-26",45.41,45.45,43.66,44.049999,-1.19,-2.63,1190900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1266,"volume":1843,"transactions":9,"vwap":1841},"2025-12-24",44.9,45.4,44.391,45.24,0.57,768200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1833,"volume":1851,"transactions":9,"vwap":1849},"2025-12-23",44.545,45.18,42.92,44.67,-0.54,2042000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-22",42.5,45.37,42.405,45.21,3,7.11,2272700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-19",39.85,42.68,39.75,42.21,2.45,6.16,5908400,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-18",38.63,40.69,39.76,2.47,6.62,1209900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-17",38.98,40.37,37.19,37.29,-1.4,-3.62,1370800,{"date":1888,"open":444,"high":1889,"low":1158,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-16",38.845,38.69,0.61,1.6,1572900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1437,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1437},"2025-12-15",40.66,41.3,37.68,-3.08,-7.48,1782800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1588,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1588},"2025-12-12",42.23,42.779,39.73,-0.89,-2.12,3344400,{"date":1911,"open":1590,"high":1912,"low":1913,"close":1822,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1822},"2025-12-11",42.85,38.74,2.3,5.79,2136300,{"date":1918,"open":1896,"high":1919,"low":1920,"close":1865,"change":1734,"percent_change":1063,"volume":1921,"transactions":9,"vwap":1865},"2025-12-10",40.9,38.0099983,2449200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-09",40.14,41.4,39.95,40.57,-0.17,-0.42,1278400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-08",39.4,41.17,39.12,40.74,1.74,4.46,2500100,{"date":1941,"open":473,"high":1942,"low":1125,"close":1151,"change":1943,"percent_change":864,"volume":1944,"transactions":9,"vwap":1151},"2025-12-05",39.49,-0.02,2697600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":848,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-04",35.4,39.7,35.328,39.02,10.29,1950800,{"date":1954,"open":1045,"high":1955,"low":1062,"close":1956,"change":1257,"percent_change":1258,"volume":1957,"transactions":9,"vwap":1956},"2025-12-03",35.95,35.38,1672500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":897,"volume":1965,"transactions":9,"vwap":1963},"2025-12-02",35.24,36.108,34.2,35.27,0.19,1540600,{"date":1967,"open":1968,"high":409,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-01",34.88,33.9,35.080002,-1.16,-3.2,1129600,{"date":1975,"open":1976,"high":1145,"low":1977,"close":1978,"change":1979,"percent_change":1249,"volume":1980,"transactions":9,"vwap":1978},"2025-11-28",35.86,35.31,36.24,0.93,1057800,{"date":1982,"open":1983,"high":1984,"low":1200,"close":1977,"change":1985,"percent_change":97,"volume":1986,"transactions":9,"vwap":1977},"2025-11-26",33.75,35.33,1.57,2666700,{"date":1988,"open":1989,"high":1990,"low":1384,"close":303,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":303},"2025-11-25",35.11,35.34,-2.03,-5.68,2219300,{"date":1995,"open":1240,"high":1230,"low":1996,"close":420,"change":768,"percent_change":1784,"volume":1997,"transactions":9,"vwap":420},"2025-11-24",34.6,2798300,{"date":1999,"open":2000,"high":1990,"low":2001,"close":336,"change":1591,"percent_change":2002,"volume":2003,"transactions":9,"vwap":336},"2025-11-21",34.99,32.8,-2.27,3636400,{"date":2005,"open":2006,"high":2007,"low":379,"close":2008,"change":1583,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-20",38.55,39.37,35.61,-4.27,3162300,{"date":2012,"open":2013,"high":2014,"low":1253,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-19",39.29,39.48,37.2,-1.99,-5.08,1921600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1701,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-18",40.012001,41.9,37.78,39.19,-7.22,4371200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-17",42.36,46.46,41.87,42.24,2,4.97,4756300,{"date":2037,"open":1240,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-14",43.62,35.467,40.24,5.65,16.33,5207800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-13",36.25,36.72,33.86,34.59,-2.72,-7.29,2617600,{"date":2054,"open":1059,"high":2055,"low":2056,"close":1239,"change":2057,"percent_change":1287,"volume":2058,"transactions":9,"vwap":1239},"2025-11-12",37.59,34.83,1.14,1878100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-11",37.02,37.64,34.9,36.17,-1.43,-3.8,1187900,{"date":2069,"open":2070,"high":2071,"low":516,"close":1125,"change":1286,"percent_change":561,"volume":2072,"transactions":9,"vwap":1125},"2025-11-10",37.34,38.65,847100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":345,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":345},"2025-11-07",34.65,37.0099983,33.55,0.87,2.44,1004100,{"date":2082,"open":2083,"high":2084,"low":1271,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-06",38.81,39.09,35.69,-2.995,-7.74,1765800,{"date":2090,"open":2091,"high":1590,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-05",38.27,37.56,38.685,0.415,1.08,787100,{"date":2098,"open":474,"high":2099,"low":1421,"close":2091,"change":1617,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2091},"2025-11-04",40.11,-8.53,1529400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":328,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-03",39.34,41.955,39.15,41.84,5.66,1374600,{"date":2111,"open":2112,"high":465,"low":2113,"close":2114,"change":1332,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-31",41,38.84,39.6,-2.61,1490300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1896,"change":751,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1896},"2025-10-30",41.76,41.85,37.8,-4.46,2334100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-29",43.6,44.31,42.39,42.56,-0.7,-1.62,1227700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":961,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-28",42.25,44.98,41.77,43.26,3.62,1797200,{"date":2142,"open":465,"high":2143,"low":452,"close":2144,"change":285,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-27",43,41.75,4.45,1653800,{"date":2148,"open":2112,"high":2149,"low":2150,"close":2151,"change":759,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-24",41.58,39.92,39.97,-0.15,1280000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-23",38.49,40.49,38.285,40.029999,1.98,5.2,1283800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1833,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-22",39.0099983,39.69,37.57,38.049999,-3.03,1680900,{"date":2172,"open":2173,"high":1579,"low":2174,"close":2175,"change":720,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-21",40.4,39.21,39.24,-3.56,912100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1873,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1873},"2025-10-20",39.885,42.15,39.39,2.23,5.8,1526300,{"date":2187,"open":1119,"high":2188,"low":2189,"close":1553,"change":242,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1553},"2025-10-17",40.32,37.275,-4.94,2408900,{"date":2193,"open":2194,"high":2195,"low":1442,"close":1574,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1574},"2025-10-16",44.34,44.555,-4.16,-9.32,2889200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":944,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-15",46.02,46.099998,42.63,44.62,0.18,2200900,{"date":2208,"open":2209,"high":2210,"low":1111,"close":1623,"change":897,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1623},"2025-10-14",41.89,45.85,1.23,1877100,{"date":2214,"open":2215,"high":2216,"low":463,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-13",43.76,44.88,44,1.75,4.14,2843600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2135,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2135},"2025-10-10",48.029999,48.5,42.041,-5.78,-12.03,4240400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2223,"change":2234,"percent_change":1816,"volume":2235,"transactions":9,"vwap":2223},"2025-10-09",49,49.5,46.0099983,-1.14,2615000,{"date":2237,"open":2238,"high":2239,"low":2126,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-08",45.855,49.25,49.17,4.94,11.17,3979000,{"date":2245,"open":2217,"high":2246,"low":2247,"close":2248,"change":424,"percent_change":826,"volume":2249,"transactions":9,"vwap":2248},"2025-10-07",49.45,43.099998,44.23,6909700,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-06",41.02,44.49,43.59,3.29,8.16,2814000,{"date":2259,"open":2260,"high":1854,"low":2261,"close":1808,"change":572,"percent_change":318,"volume":2262,"transactions":9,"vwap":1808},"2025-10-03",41.2,39.55,2596300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":1580,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1580},"2025-10-02",37.9,41.72,37.16,3.46,9.15,3810100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":741,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-01",36.35,39.35,35.88,37.82,3.99,2897100,{"date":2280,"open":2281,"high":1146,"low":2282,"close":2283,"change":1824,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-30",37.74,35.57,36.37,-3.66,3475400,{"date":2287,"open":2151,"high":2288,"low":1150,"close":1140,"change":2289,"percent_change":890,"volume":2290,"transactions":9,"vwap":1140},"2025-09-29",41.18,-1.5,4144400,{"date":2292,"open":1933,"high":2293,"low":495,"close":2294,"change":74,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-26",39.89,39.25,-2.68,2172000,{"date":2298,"open":1890,"high":463,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-25",36.54,40.33,-0.36,-0.88,3018300,{"date":2305,"open":2306,"high":2260,"low":2307,"close":1873,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1873},"2025-09-24",40.16,38.31,1.09,2.75,2432700,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2114,"change":646,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2114},"2025-09-23",43.075001,39.080002,-8.1,3989200,{"date":2318,"open":2210,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2196,"volume":2323,"transactions":9,"vwap":2321},"2025-09-22",45.9,42.042999,43.09,-1.87,3788700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-19",42.955,45.74,41.099998,44.96,1.785,4.13,6005500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-18",38.515,46.199,38.26,43.175,6.005,16.16,7559100,{"date":2343,"open":2344,"high":2345,"low":1169,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-17",42.525,43.8,37.17,-3.31,-8.18,12140100,{"date":2351,"open":2352,"high":2353,"low":2121,"close":2354,"change":1287,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-16",39.325,42.75,40.48,8.44,8147300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1158,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1158},"2025-09-15",33.5,40.39,33.47,4.83,14.86,10161700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-12",30.21,36.58,30.01,32.5,1.39,4.47,10779300,{"date":2375,"open":2376,"high":2168,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-11",36,30.13,31.11,-468.89,-93.78,39451400,{"date":2383,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-07-11",0,{"date":2386,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-07-08",{"date":2388,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-07-07",{"date":2390,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-07-06",{"date":2392,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-07-05",{"date":2394,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-07-01",{"date":2396,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-30",{"date":2398,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-29",{"date":2400,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-28",{"date":2402,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-27",{"date":2404,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-24",{"date":2406,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-23",{"date":2408,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-22",{"date":2410,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-21",{"date":2412,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-17",{"date":2414,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-16",{"date":2416,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-15",{"date":2418,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-14",{"date":2420,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-13",{"date":2422,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-10",{"date":2424,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-09",{"date":2426,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-08",{"date":2428,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-07",{"date":2430,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-06",{"date":2432,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-03",{"date":2434,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-02",{"date":2436,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-06-01",{"date":2438,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-31",{"date":2440,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-27",{"date":2442,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-26",{"date":2444,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-25",{"date":2446,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-24",{"date":2448,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-23",{"date":2450,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-20",{"date":2452,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-19",{"date":2454,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-18",{"date":2456,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-17",{"date":2458,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-16",{"date":2460,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-13",{"date":2462,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-12",{"date":2464,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-11",{"date":2466,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-10",{"date":2468,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-09",{"date":2470,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-06",{"date":2472,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-05",{"date":2474,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-04",{"date":2476,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-03",{"date":2478,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-05-02",{"date":2480,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-29",{"date":2482,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-28",{"date":2484,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-27",{"date":2486,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-26",{"date":2488,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-25",{"date":2490,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-22",{"date":2492,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-21",{"date":2494,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-20",{"date":2496,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-19",{"date":2498,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-18",{"date":2500,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-14",{"date":2502,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-13",{"date":2504,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-12",{"date":2506,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-11",{"date":2508,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-08",{"date":2510,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-07",{"date":2512,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-06",{"date":2514,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-05",{"date":2516,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-04",{"date":2518,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-04-01",{"date":2520,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-31",{"date":2522,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-30",{"date":2524,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-29",{"date":2526,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-28",{"date":2528,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-25",{"date":2530,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-24",{"date":2532,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-23",{"date":2534,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-22",{"date":2536,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-21",{"date":2538,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-18",{"date":2540,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-17",{"date":2542,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-16",{"date":2544,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-15",{"date":2546,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-14",{"date":2548,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-11",{"date":2550,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-10",{"date":2552,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-09",{"date":2554,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-08",{"date":2556,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-07",{"date":2558,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-04",{"date":2560,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-03",{"date":2562,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-02",{"date":2564,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-03-01",{"date":2566,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-02-28",{"date":2568,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-02-25",{"date":2570,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-02-24",{"date":2572,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-02-23",{"date":2574,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-02-22",{"date":2576,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176},"2022-02-18",{"date":180,"open":176,"high":176,"low":176,"close":176,"change":2384,"percent_change":2384,"volume":2384,"transactions":9,"vwap":176}]