[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLY":3,"homepage-market-summary":31,"stock-historical-FLY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLY","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},"Firefly Aerospace Inc. Common Stock","Nasdaq",null,"GUIDED MISSILES & SPACE VEHICLES & PARTS","Firefly Aerospace Inc is a space and defense technology company with an established track record of success providing comprehensive mission solutions to national security, government, and commercial customers. The company develops and provides space and defense technologies, including launch vehicles and spacecraft systems, supporting launch, transit, and in-orbit operations for government, commercial, and national security customers. It has only one operating segment. The majority of the company's revenue is derived from Spacecraft Solutions.","1,409","Leander, TX",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},23.32,23.16,24.04,22.42,22.85,0.47,2.06,4697646.781351,44014,23.4621,62.17,16,4417316.95020128,15.9,291,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"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",[100,105,110,115,120,125,130,135,140,145,150],{"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":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},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},73.8,4136792,1203806537.55032,-61.36,"2025-08-07",[182,183,193,204,215,226,236,246,256,266,276,287,298,309,320,331,341,352,362,372,383,392,400,411,421,432,442,451,461,472,482,493,502,513,524,534,544,555,566,577,587,598,609,619,630,641,652,663,674,685,696,705,715,725,734,742,751,759,767,776,785,793,802,811,818,827,834,842,851,860,867,875,883,892,901,909,917,925,934,943,952,960,968,977,986,995,1003,1012,1020,1028,1037,1045,1053,1062,1070,1079,1088,1096,1105,1113,1122,1131,1139,1148,1157,1166,1175,1182,1191,1199,1208,1217,1226,1233,1241,1250,1258,1265,1274,1282,1290,1297,1305,1313,1322,1330,1339,1348,1357,1366,1373,1380,1388,1397,1405,1413,1420,1428,1437,1445,1452,1458,1466,1475,1481,1487,1495,1503,1511,1517,1526,1533,1540,1547,1553,1559,1565,1571,1576,1583,1591,1596,1604,1610,1619,1628,1635,1641,1649,1656,1663,1670,1677,1684,1690,1699,1707,1714,1723,1732,1739,1748,1756,1763,1771,1780,1786,1793,1801,1809,1815,1823,1829,1836,1844,1853,1861,1869,1876,1883,1889,1897,1906,1915,1924,1930,1936,1944,1952,1960,1968,1976,1983,1991,1999,2006,2013,2021,2029,2035,2042,2048,2057,2065,2072,2080,2088,2097,2103,2109,2117,2124,2130,2135,2141,2148,2156,2163,2171,2178,2186,2192,2199,2207,2215,2222,2230,2238,2245,2252,2259,2265,2272,2279,2288,2295,2304,2313,2321,2329,2338,2347,2356,2364,2370,2378,2386,2393,2401,2409,2417,2424,2433,2441,2447,2456,2464,2473,2481,2489,2496,2501,2508,2515,2523,2530,2539,2547,2556,2564,2573],{"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",23.35,24.3674,22.76,-0.3,-1.3,3911938.886537,47313,23.4168,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",23.9,24.745,23.14,23.15,0.29,1.27,4323614.365793,47194,23.8003,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24.68,25.17,22.61,22.86,-1.25,-5.18,3048346.653882,39438,23.2462,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",23.95,25.1,23.75,24.11,-0.25,-1.03,3501825.00915,43795,24.3328,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":200,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",23.31,25.58,23.3,24.36,5.5,5293398.37173,61357,24.5795,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":61,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",21.6,23.2999,21.35,23.09,5.43,2649313.072175,34830,22.6787,{"date":247,"open":230,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",23.34,21.73,21.9,-1.445,-6.19,2081520.703336,32941,22.2581,{"date":257,"open":209,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",23.41,22.15,23.345,0.52,2.28,2691416.122033,34690,22.911,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",21.56,23.02,22.825,1.855,8.85,2819872.512736,38872,22.588,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",21.855,22,20.4805,20.97,-0.75,-3.45,9217919.681329,40034,20.9412,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",20.98,22.205,20.81,21.72,1.44,7.1,2427303.926054,37450,21.7434,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",20.68,20.715,19.56,20.28,-0.21,-1.02,3204167.829773,41745,20.1085,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",21.21,21.665,20.42,20.49,-0.87,-4.07,2852518.796903,42139,20.7741,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",20.525,22.36,20.39,21.36,0.23,1.09,2085125.507686,35679,21.6256,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":326,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",21.05,21.805,20.868259,21.13,1.1,1903639.716671,34787,21.2798,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",21.44,22.595,20.74,20.9,-0.91,-4.17,2170400.278133,31095,21.5504,{"date":353,"open":354,"high":230,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",23.24,21.76,21.81,-1.09,-4.76,2221982.419371,33891,22.0344,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":270},"2026-09-08",22.045,23.45,21.416458,22.9,1.23,5.68,3129426.196158,45477,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",21.52,21.9691,21.08,21.67,0.61,2.9,1800294.855785,26206,21.516,{"date":384,"open":343,"high":385,"low":386,"close":387,"change":113,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",21.65,20.7,21.06,-0.05,1819854.142703,26801,21.0779,{"date":393,"open":386,"high":394,"low":300,"close":395,"change":128,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",21.24,21.07,1.94,2096933.860115,35222,20.9812,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",20.46,21.25,20.353,20.67,-0.45,-2.13,2095796.218266,29611,20.6315,{"date":412,"open":413,"high":385,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",21.04,20.89,21.12,-0.14,-0.66,2170170.009784,28791,21.1324,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",21.975,22.06,20.79,21.26,-0.9,-4.06,2909638.794406,34974,21.2461,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":406,"volume":439,"transactions":440,"vwap":441},"2026-08-27",22.69,22.73,21.93,22.16,-0.1,1852073.085774,27690,22.1588,{"date":443,"open":437,"high":444,"low":445,"close":446,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",22.875,22.08,22.26,0,1987338.624597,31017,22.3387,{"date":452,"open":453,"high":454,"low":455,"close":446,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",23.55,23.79,22.13,-0.84,-3.64,2901186.91751,39244,22.5207,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",23.64,23.91,23,23.1,-1.35,-5.52,2306075.910923,32399,23.4505,{"date":473,"open":474,"high":207,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",24.1399,23.715,24.45,0.82,3.47,2104185.209452,30745,24.5492,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",25.3,25.3607,22.93,23.63,-1.67,-6.6,3351715.976204,43394,23.5081,{"date":494,"open":495,"high":496,"low":497,"close":484,"change":456,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",26.01,26.0958,24.43,-3.21,2256170.828999,34609,25.2807,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",26,26.97,25.48,26.14,-1.04,-3.83,2055586.740431,30171,26.1262,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",26.38,27.7,26.1101,27.18,0.51,1.91,2409916.260152,39000,27.1481,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":438,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",27.75,28.2,26.2,26.67,-0.37,3294891.185361,46637,26.7415,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":326,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",25.31,27.7024,25.2406,26.77,0.87,3742057.352678,55762,26.7613,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",26.71,27.74,25.8501,26.54,0.18,0.68,6313419.762784,92035,26.6654,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",25.44,26.85,25.05,26.36,0.6,2.33,2986320.993933,45497,26.2041,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",26.94,27.17,24.8,25.76,-0.95,-3.56,2796079.516477,44829,25.8638,{"date":578,"open":579,"high":580,"low":581,"close":546,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",24.54,26.76,24.25,2.65,11.01,4188628.824252,57008,25.9237,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",22.6,24.76,22.4501,24.06,1.22,5.34,2459946.761359,39146,23.9665,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",23.01,23.5,22.37,22.84,-0.49,-2.1,2127156.694289,34354,22.8102,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":293,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",22.705,23.87,22.3935,23.33,6.58,3606326.788683,50273,23.1636,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",19.8,21.96,19.44,21.89,1.56,7.67,3045980.146341,46810,21.356,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",21.16,21.31,19.39,20.33,0.04,0.2,2712591.195555,40658,19.9865,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",18.27,20.44,18.2,20.29,2.45,13.73,4344200.420759,49195,19.4932,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",19.13,19.22,17.71,17.84,-1.48,-7.66,4120084.474306,52394,18.1713,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",19.3,20.32,18.4001,19.32,-0.56,-2.82,3869643.792836,42445,19.0908,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",20.17,20.555,19.36,19.88,0.19,0.96,2617057.00888,34434,19.7826,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",20.76,20.86,19.53,19.69,-1.01,-4.88,2579302.428986,34541,19.8786,{"date":697,"open":698,"high":699,"low":621,"close":386,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",19.96,21.33,0.46,2.27,2853162.925917,38670,20.6116,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":315,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",21,21.32,20.03,20.24,-4.12,2080413.275475,32483,20.6008,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":293,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",19.91,21.5,19.67,21.11,7.32,3915555.03033,46223,20.9075,{"date":726,"open":727,"high":728,"low":729,"close":719,"change":128,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",19.465,19.95,18.96,2.08,3112404.705217,40664,19.452,{"date":735,"open":643,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",20.22,18.030001,19.27,0.24,1.26,5092100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",20.47,20.48,18.77,19.030001,-1.91,-9.12,5048700,{"date":752,"open":753,"high":754,"low":386,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",21.725,22.3,20.94,-0.61,-2.83,4518400,{"date":760,"open":761,"high":198,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",22.74,21.53,21.55,-0.72,-3.23,2833300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",23.62,23.8,22.059999,22.27,-1.82,-7.56,3201300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",25.5,25.56,24.040001,24.09,-1.19,-4.71,2445400,{"date":786,"open":504,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",26.128,25.27,25.28,-0.6,-2.32,2040600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",24.99,26.5,24.85,25.88,0.22,0.86,3377500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",27.51,27.69,25.64,25.66,-2.34,-8.36,3046100,{"date":812,"open":813,"high":814,"low":547,"close":815,"change":427,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",28.85,29.75,28,-3.11,3634200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",28.030001,31.09,27.67,28.9,0.53,1.87,3550900,{"date":828,"open":829,"high":830,"low":527,"close":831,"change":222,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-01",29.41,30.64,28.37,-3.5,6439800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":153,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-30",28.73,30.3,27.2,29.4,1.2,6793900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",26.59,29.18,26.52,29.049999,3.51,13.74,7411900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",24.4,25.87,24.23,25.54,0.93,3.78,12529700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":530,"percent_change":658,"volume":866,"transactions":9,"vwap":865},"2026-06-25",25.4,25.514,23.89,24.61,6058900,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",26.99,24.681,24.98,-2.23,-8.2,7164000,{"date":876,"open":877,"high":878,"low":838,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",28.45,29.8,27.21,-1.75,-6.04,5165700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",30.49,30.5,27.62,28.96,-1.99,-6.43,6232200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",31.55,31.77,28.827,30.95,-0.2,-0.64,13334400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":637,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-17",31.41,32.59,30.73,31.15,0.65,5238300,{"date":910,"open":911,"high":912,"low":913,"close":897,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":897},"2026-06-16",32.45,32.98,30.33,-2.41,-7.22,7902000,{"date":918,"open":919,"high":920,"low":912,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",34.79,34.88,33.36,1.49,4.68,7685500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",38.685,39.25,31.4,31.87,-7.5,-19.05,14538100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",34.825,39.53,34.354,39.37,5.95,17.8,10324100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",34.75,35.35,32.67,33.42,-0.025,-0.07,5151200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":774,"volume":959,"transactions":9,"vwap":957},"2026-06-09",37.94,38,31.91,33.445,-2.735,6331900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":799,"volume":967,"transactions":9,"vwap":965},"2026-06-08",37.18,38.2,35.68,36.18,0.08,4218800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",39.685,40.79,35.55,36.099998,-5.23,-12.65,6684000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",38.78,42.98,38.102,41.33,1.55,3.9,6284100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",42.23,44.8,39.34,39.78,-3.59,-8.28,8024700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":315,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-02",44.029999,46.44,43.029999,43.37,-1.97,6220000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",44.96,46.016998,39.75,44.24,-2.25,-4.84,16244800,{"date":1013,"open":998,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",47.305,44,46.49,-2.88,-5.83,22389200,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",57,48.53,49.37,-7.91,-13.81,15318800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",58.67,62.15,55.25,57.28,-1.53,-2.6,11663800,{"date":1038,"open":1039,"high":26,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",53.29,51.99,58.81,9.31,18.81,15777600,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",42.93,50.02,49.5,6.64,15.49,8821800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",42.515,43.15,40.65,42.86,-1.14,-2.59,4349200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1015,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1015},"2026-05-20",43.63,45.099998,41.8,1.43,3.36,5779500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-19",42.945,43.56,39.11,42.57,-1.38,-3.14,5832700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",43.31,47.71,42.34,43.95,3.52,8.71,9863400,{"date":1089,"open":1057,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",42.15,37.652,40.43,-1.95,-4.6,8251700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",39.655,43.6,38.28,42.38,3.01,7.65,8358700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":939,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":939},"2026-05-13",39.99,41,38.0099983,0.05,0.13,6071800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",36.96,40.23,36.25,39.32,1.08,2.82,7167600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",38.44,40.355,36.9,38.24,-1.44,-3.63,7972900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":721,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",33.315,40.4,32.775,39.68,22.62,11917300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",34.615,35.2,31.81,32.36,-2.19,-6.34,3701800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",32.66,35.99,32.2,34.55,3.03,9.61,7950300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",38.69,39.138,31.3,31.52,-1.85,-5.54,8563400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",33.8,34.48,32.35,33.37,-0.43,-1.27,4959800,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1168,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1168},"2026-05-01",35.12,32.565,-0.8,-2.31,3319800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",33.75,35.45,33.099998,34.6,1.11,3.31,4144200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",33.7,31.236,33.49,-0.725,-2.12,3609700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",33.56,34.845,32.79,34.215,-0.295,-0.85,3394000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-27",35.18,36.0099983,33,34.51,-0.62,-1.76,4465700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-24",39.18,39.31,35,35.13,-3.41,-8.85,4973600,{"date":1227,"open":1057,"high":1228,"low":1126,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",40.96,38.54,-2.91,-7.02,4464100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":899,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",43.45,45.75,39.22,41.45,-1.52,6833600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",43.54,44.86,41.83,42.09,-0.7,-1.64,4918500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":407,"volume":1257,"transactions":9,"vwap":1255},"2026-04-20",43.040001,46.296,42.25,42.79,-0.93,4886700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":406,"percent_change":305,"volume":1264,"transactions":9,"vwap":1263},"2026-04-17",44.65,46.28,42.96,43.72,7762400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-16",38.040001,44.319,37.080002,44.17,6.55,17.41,9149300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":103,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-15",36.56,37.69,35.060001,37.62,2.76,5025200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1145,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-14",40.405,40.99,34.080002,36.61,-5.64,9972800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":740,"percent_change":1068,"volume":1296,"transactions":9,"vwap":1295},"2026-04-13",36.71,39.63,36.7,38.8,5499500,{"date":1298,"open":1299,"high":1007,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",37.425,36.15,37.54,-0.03,-0.08,6902100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1128,"volume":1312,"transactions":9,"vwap":1310},"2026-04-09",37.985,41.51,37.275,37.57,-0.55,13195700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",38.099998,39.86,36.029999,38.12,2.55,7.17,9681600,{"date":1323,"open":1324,"high":973,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",33.67,32.16,35.57,0.72,2.07,9070200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",33.87,35.8,32.562,34.85,1.92,5.83,10061500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-02",27.56,33.080002,27.42,32.93,3.17,10.65,7745300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-01",29.12,31.37,28.84,29.76,1.29,4.53,9837500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-31",24.675,28.71,24.525,28.47,4.85,20.53,9350600,{"date":1367,"open":1368,"high":865,"low":1369,"close":769,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":769},"2026-03-30",24.02,22.782,-0.085,-0.36,5325200,{"date":1374,"open":528,"high":529,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-27",23.030001,23.705,-3.105,-11.58,6455000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":764,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-26",26.9,28.12,25.72,26.81,-2.62,6404000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",24.63,28.34,24.31,27.53,3.8,16.01,9597500,{"date":1398,"open":463,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-24",24.3,22.57,23.73,-0.28,-1.17,5120900,{"date":1406,"open":1407,"high":1408,"low":762,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-23",22.64,25.025,24.01,0.79,3.4,7748100,{"date":1414,"open":1415,"high":569,"low":1416,"close":1417,"change":1418,"percent_change":118,"volume":1419,"transactions":9,"vwap":1417},"2026-03-20",25.55,22.12,23.22,0.26,16002400,{"date":1421,"open":455,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-19",23.47,21.94,22.96,-0.23,-0.99,5401300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-18",24.07,24.49,23.049999,23.19,-1.39,-5.66,3617000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":907,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-17",23.92,25.030001,23.578,24.58,2.72,3062300,{"date":1446,"open":195,"high":1447,"low":1448,"close":1449,"change":700,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-16",25.19,22.77,23.93,1.96,3622000,{"date":1453,"open":1454,"high":1455,"low":614,"close":1422,"change":739,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1422},"2026-03-13",23.84,25.33,1.03,5604800,{"date":1459,"open":1460,"high":207,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-12",23.7,22.91,23.23,2.63,12.77,14211600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-11",19.18,20.615,19.15,20.6,1.21,6.24,2608800,{"date":1476,"open":1477,"high":1477,"low":1043,"close":634,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":634},"2026-03-10",20.16,-1.36,-6.55,3296600,{"date":1482,"open":689,"high":1483,"low":655,"close":1484,"change":90,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-09",21.035,20.75,5.17,2533800,{"date":1488,"open":1489,"high":632,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-06",19.98,19.535,19.73,-0.65,-3.19,1524200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":305,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-05",21.105,21.61,19.45,20.38,-4.77,1757100,{"date":1504,"open":1505,"high":436,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-04",20.84,20.71,21.4,0.54,2.59,1952500,{"date":1512,"open":1513,"high":403,"low":302,"close":688,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":688},"2026-03-03",20.3,-0.06,-0.29,1493500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",18.5,21.45,18.112,20.92,1.65,8.56,3033900,{"date":1527,"open":744,"high":1528,"low":1529,"close":738,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":738},"2026-02-27",20.69,18.842,-2.26,-10.5,3580200,{"date":1534,"open":1500,"high":1535,"low":1536,"close":762,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":762},"2026-02-26",21.78,20.049999,1.18,5.8,2951300,{"date":1541,"open":386,"high":1542,"low":698,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-25",21.030001,20.35,-0.35,-1.69,2261900,{"date":1548,"open":1489,"high":1549,"low":1550,"close":386,"change":1327,"percent_change":1551,"volume":1552,"transactions":9,"vwap":386},"2026-02-24",20.72,19.12,3.6,1643400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1489,"change":447,"percent_change":447,"volume":1558,"transactions":9,"vwap":1489},"2026-02-23",19.49,20.2,19.21,1370300,{"date":1560,"open":707,"high":355,"low":1561,"close":1489,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1489},"2026-02-20",19.84,-1.55,-7.2,2102100,{"date":1566,"open":1484,"high":1567,"low":1568,"close":762,"change":108,"percent_change":1569,"volume":1570,"transactions":9,"vwap":762},"2026-02-19",21.91,20.52,0.28,1612000,{"date":1572,"open":1543,"high":279,"low":1477,"close":1573,"change":327,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-18",21.47,5.35,2743900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1500,"change":1119,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1500},"2026-02-17",19,21.7,18.618,5.6,4286000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":665,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":665},"2026-02-13",19.1,20.4,18.938,0.17,0.89,2315700,{"date":1592,"open":1505,"high":688,"low":1593,"close":654,"change":1545,"percent_change":1594,"volume":1595,"transactions":9,"vwap":654},"2026-02-12",18.8,-8.12,3101400,{"date":1597,"open":466,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-11",23.291,20.45,20.82,-2.18,-9.48,3629800,{"date":1605,"open":231,"high":1390,"low":1606,"close":465,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":465},"2026-02-10",22.94,-1.71,-6.92,2106800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-09",24,25.32,23.4,24.71,0.83,3.48,2963600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-06",23.39,24.44,23.11,23.88,1.485,6.63,2619300,{"date":1629,"open":1433,"high":497,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-05",21.95,22.395,-2.015,-8.25,2341500,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1492,"percent_change":1060,"volume":1640,"transactions":9,"vwap":1639},"2026-02-04",25.049999,23.055,24.41,5226100,{"date":1642,"open":1460,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-03",25.12,22.95,25.059999,2.2,9.62,5368100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":209,"change":808,"percent_change":1654,"volume":1655,"transactions":9,"vwap":209},"2026-02-02",24.52,25.49,22.31,-9.29,4446400,{"date":1657,"open":796,"high":1658,"low":1639,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-30",27.765,25.2,-1.89,-6.98,2962700,{"date":1664,"open":1665,"high":823,"low":528,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-29",28.66,27.09,-1.77,-6.13,2811600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":604,"percent_change":488,"volume":1676,"transactions":9,"vwap":1675},"2026-01-28",29.33,30.19,27.24,28.86,3526400,{"date":1678,"open":779,"high":1679,"low":1659,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-27",29.729,29.35,4.15,16.47,3867000,{"date":1685,"open":1672,"high":1672,"low":1686,"close":1659,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1659},"2026-01-26",24.84,-3.93,-13.49,4711100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-23",31.5,31.99,29.08,29.13,-1.79,-5.79,3137600,{"date":1700,"open":1701,"high":906,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-22",29.48,28.89,30.92,2.02,6.99,2527500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":823,"change":1128,"percent_change":1712,"volume":1713,"transactions":9,"vwap":823},"2026-01-21",31,31.21,27.4,-4.75,4966400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-20",31.45,34.37,30.29,30.34,-3.07,-9.19,4034300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-16",30.79,34.329,30.66,33.41,3.66,12.3,5026800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":814,"change":1737,"percent_change":315,"volume":1738,"transactions":9,"vwap":814},"2026-01-15",29.7,30.88,28.92,-0.26,2362000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-14",27.5,30.049999,26.43,30.01,2.04,7.29,3983400,{"date":1749,"open":1750,"high":1692,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-13",31.42,27.456,27.97,-2.47,-8.11,3747100,{"date":1757,"open":1758,"high":830,"low":1759,"close":1760,"change":1761,"percent_change":337,"volume":1762,"transactions":9,"vwap":1760},"2026-01-12",30.38,28.33,30.44,0.33,2646400,{"date":1764,"open":1765,"high":1709,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-09",28.445,26.51,30.11,2.12,7.57,4235200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-08",28.1,31.25,27.47,27.99,0.64,2.34,4255300,{"date":1781,"open":1782,"high":1783,"low":484,"close":1784,"change":68,"percent_change":1411,"volume":1785,"transactions":9,"vwap":1784},"2026-01-07",26.255,29.01,27.35,3681500,{"date":1787,"open":1788,"high":1789,"low":67,"close":1790,"change":551,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-06",26.13,27.22,26.45,2.64,4122400,{"date":1794,"open":1795,"high":1796,"low":219,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-05",24.62,26.07,25.77,2.01,8.46,3835900,{"date":1802,"open":1623,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-02",23.82,21.618,23.76,1.39,6.21,4133600,{"date":1810,"open":1811,"high":197,"low":1812,"close":602,"change":1544,"percent_change":1813,"volume":1814,"transactions":9,"vwap":602},"2025-12-31",22.75,21.97,-1.54,3124800,{"date":1816,"open":1817,"high":476,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-30",23.86,22.695,22.72,-0.88,-3.73,3328800,{"date":1824,"open":1825,"high":797,"low":1826,"close":1827,"change":1418,"percent_change":1188,"volume":1828,"transactions":9,"vwap":1827},"2025-12-29",22.92,22.78,23.6,2880000,{"date":1830,"open":1831,"high":1832,"low":1432,"close":248,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":248},"2025-12-26",27,27.15,-3.7,-13.68,3822300,{"date":1837,"open":1666,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-24",27.9,25.46,27.040001,0.58,2.19,2101500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-23",26.28,27.48,25.91,26.46,-2.14,-7.48,4372300,{"date":1854,"open":1855,"high":1856,"low":1455,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-22",25.51,28.74,28.6,3.95,16.02,6374400,{"date":1862,"open":1863,"high":1864,"low":1513,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-19",20.34,24.91,24.65,4.58,22.82,8173100,{"date":1870,"open":1557,"high":1513,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-18",18.94,20.07,1.54,8.31,1882200,{"date":1877,"open":324,"high":1878,"low":1879,"close":1880,"change":880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-17",20.62,18.52,18.53,-8.63,1527500,{"date":1884,"open":1885,"high":1886,"low":678,"close":303,"change":1303,"percent_change":1887,"volume":1888,"transactions":9,"vwap":303},"2025-12-16",20,20.66,-0.39,1511900,{"date":1890,"open":1891,"high":1892,"low":666,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-15",22.32,23.66,20.36,-1.74,-7.87,3730200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-12",23.78,24.19,21.63,22.1,-1.41,-6,3775300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-11",21.85,23.83,20.56,23.51,2.21,10.38,3664800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-10",19.52,21.88,18.99,21.3,1.84,9.46,3501800,{"date":1925,"open":1470,"high":728,"low":1926,"close":1927,"change":1761,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-09",18.63,19.46,1.73,1342200,{"date":1931,"open":1536,"high":1500,"low":1932,"close":654,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":654},"2025-12-08",18.45,-0.68,-3.43,1755600,{"date":1937,"open":1500,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-05",21.014999,19.665,19.81,-0.41,-2.03,1881800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":736,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":736},"2025-12-04",18.69,20.5,18.56,1.67,9,2279100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":907,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-03",17.85,18.86,17.51,18.55,3.63,1811300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":327,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-02",16.94,18.525,16.84,17.9,6.48,2085200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":427,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-12-01",17.19,17.266,16.55,16.81,-5.08,1475900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":656,"change":1569,"percent_change":1981,"volume":1982,"transactions":9,"vwap":656},"2025-11-28",17.66,18.059999,17.485,1.61,720600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":261,"volume":1990,"transactions":9,"vwap":1988},"2025-11-26",17.62,18.28,17.17,17.43,0.09,1464100,{"date":1992,"open":1993,"high":657,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-25",16.97,16.82,17.34,0.48,2.85,1523300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":966,"percent_change":1996,"volume":2005,"transactions":9,"vwap":2004},"2025-11-24",16.75,17.049999,16.363,16.86,1569500,{"date":2007,"open":2008,"high":2009,"low":27,"close":2010,"change":416,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-21",17.030001,17.4,16.78,-0.83,2111600,{"date":2014,"open":2015,"high":1885,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-20",19.61,16.9,16.92,-2.5,-12.87,2753800,{"date":2022,"open":1491,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-19",20.21,19.11,19.42,-0.34,-1.72,1451900,{"date":2030,"open":1578,"high":2031,"low":2032,"close":2033,"change":1569,"percent_change":293,"volume":2034,"transactions":9,"vwap":2033},"2025-11-18",20.09,18.85,19.76,2150400,{"date":2036,"open":2037,"high":2037,"low":1550,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-17",22.975,19.48,-3.47,-15.12,3628800,{"date":2043,"open":281,"high":2044,"low":1600,"close":1644,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1644},"2025-11-14",24.35,1.53,7.14,4459700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-13",22.67,24.22,20.41,21.42,3.11,16.99,8164800,{"date":2058,"open":2059,"high":2038,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-12",19.26,18.21,18.31,-0.82,-4.29,2410300,{"date":2066,"open":1578,"high":2067,"low":2068,"close":654,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":654},"2025-11-11",19.57,18.43,-0.11,-0.57,1216000,{"date":2073,"open":1885,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-10",20.289,18.82,19.24,-0.5,-2.53,1388300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1768,"volume":2087,"transactions":9,"vwap":2085},"2025-11-07",19.02,20.25,18.39,19.74,0.41,2365600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-06",22.22,22.275,19.19,19.33,-3.17,-14.09,2607500,{"date":2098,"open":208,"high":2099,"low":2100,"close":2101,"change":1544,"percent_change":1034,"volume":2102,"transactions":9,"vwap":2101},"2025-11-05",22.87,22.17,22.5,1080700,{"date":2104,"open":2105,"high":1399,"low":2106,"close":20,"change":1256,"percent_change":2107,"volume":2108,"transactions":9,"vwap":20},"2025-11-04",22.66,22.48,-3.91,1269700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1899,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1899},"2025-11-03",24.059999,24.066999,23.201,-0.48,-1.98,981700,{"date":2118,"open":476,"high":590,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-31",23.81,24.26,-0.19,-0.78,1193800,{"date":2125,"open":2126,"high":2127,"low":2111,"close":476,"change":790,"percent_change":2128,"volume":2129,"transactions":9,"vwap":476},"2025-10-30",24.51,25.07,-2.4,972100,{"date":2131,"open":2132,"high":1797,"low":1865,"close":1637,"change":764,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1637},"2025-10-29",25.67,-2.79,1957800,{"date":2136,"open":2137,"high":2138,"low":1384,"close":1797,"change":2027,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1797},"2025-10-28",27.44,27.59,-6.26,1318100,{"date":2142,"open":838,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1768,"volume":2147,"transactions":9,"vwap":2145},"2025-10-27",27.72,26.745,27.49,0.57,987000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":681,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-24",26.48,27.687,26.41,26.92,3.7,1342300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":1402,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-23",25.81,26.74,25.96,-1.07,1026100,{"date":2164,"open":2165,"high":2166,"low":778,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-22",27.8,28.11,26.24,-1.94,-6.88,1865900,{"date":2172,"open":558,"high":2173,"low":560,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-21",28.75,28.18,1.06,3.91,1349300,{"date":2179,"open":515,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-20",27.46,26.21,27.12,0.76,2.88,1167400,{"date":2187,"open":2188,"high":1776,"low":2189,"close":560,"change":1545,"percent_change":2190,"volume":2191,"transactions":9,"vwap":560},"2025-10-17",27.61,25.85,-6.02,1883700,{"date":2193,"open":878,"high":2194,"low":2195,"close":2196,"change":1562,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-16",29.9,27.81,28.049999,-5.24,1649000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":604,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-15",30.43,31.2,28.94,29.6,-1.63,1396500,{"date":2208,"open":2209,"high":2210,"low":2195,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-14",29.27,31.215,30.09,0.21,0.7,1919600,{"date":2216,"open":2217,"high":913,"low":1857,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-13",28.63,29.88,1.52,5.36,1529300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1435,"volume":2229,"transactions":9,"vwap":2227},"2025-10-10",30.96,31.96,28.35,28.36,-1.7,2860200,{"date":2231,"open":1152,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-09",33.32,29.775,30.059999,-0.94,-3.03,4144900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1709,"change":2243,"percent_change":1950,"volume":2244,"transactions":9,"vwap":1709},"2025-10-08",28.61,31.68,28.3,2.56,4007800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1492,"percent_change":872,"volume":2251,"transactions":9,"vwap":2250},"2025-10-07",29.25,29.786,28.13,28.44,2618900,{"date":2253,"open":2254,"high":2224,"low":2240,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-06",30.875,29.09,1.72,6.28,4947800,{"date":2260,"open":2182,"high":815,"low":2261,"close":2262,"change":2146,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-03",26.545,27.37,2.13,2784100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1111,"percent_change":54,"volume":2271,"transactions":9,"vwap":2270},"2025-10-02",26.975,28.24,26.049999,26.8,3377200,{"date":2273,"open":2274,"high":2274,"low":2275,"close":529,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":529},"2025-10-01",29.535,26.335,-2.65,-9.04,5106500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-30",31.755,32,27.55,29.32,-7.64,-20.67,7673000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1115,"change":2293,"percent_change":1443,"volume":2294,"transactions":9,"vwap":1115},"2025-09-29",36,36.99,34.53,0.98,1664900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-26",37.6,37.658,35.0099983,35.98,-1.68,-4.46,1652800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-25",39.9,40,36.69,37.66,-2.9,-7.15,2357300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1076,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-24",42.26,42.631,40.27,40.56,-3.29,1541100,{"date":2322,"open":1073,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-23",44.89,41.368,41.94,-7.58,-15.31,3555500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-22",46.31,49.59,45.66,49.52,4.32,9.56,2174100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-19",45.64,46.21,44.5,45.2,-0.02,-0.04,2087500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-18",43.93,45.6,43.8,45.22,1.86,4.29,597100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":604,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-17",43.73,44.59,43.16,43.36,-1.12,503400,{"date":2365,"open":1015,"high":2366,"low":2367,"close":2368,"change":113,"percent_change":2344,"volume":2369,"transactions":9,"vwap":2368},"2025-09-16",45.45,43.58,43.85,610900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":123,"volume":2377,"transactions":9,"vwap":2375},"2025-09-15",44.26,45,43.5,43.86,0.11,328200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":133,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-12",43.0099983,43.76,42.35,43.75,1.82,369500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":637,"percent_change":21,"volume":2392,"transactions":9,"vwap":2391},"2025-09-11",42.61,43.33,42.12,42.97,445700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1667,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-10",43.98,44.241,42.53,42.77,-3.97,722600,{"date":2402,"open":2403,"high":2404,"low":2315,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-09",42.7,44.75,44.54,1.76,4.11,519600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":153,"volume":2416,"transactions":9,"vwap":2414},"2025-09-08",42.55,43.24,41.75,42.78,0.15,1035600,{"date":2418,"open":1262,"high":2419,"low":2420,"close":2421,"change":2121,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-09-05",43.277,41.57,42.63,-0.44,390400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-04",44.4,44.99,42.275,42.82,-1.56,-3.52,771000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2415,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-03",44.23,45.4,42.507,44.38,0.34,902300,{"date":2442,"open":2373,"high":2443,"low":2444,"close":2435,"change":1059,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2435},"2025-09-02",46.09,43.606,-2.51,508300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-29",46.54,46.89,45.155,45.37,-1.78,-3.78,376400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1418,"volume":2463,"transactions":9,"vwap":2461},"2025-08-28",47.671,48.95,46.944,47.15,0.12,570700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-27",46.4,47.8,46.13,47.029999,1.98,4.4,652100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":39,"volume":2480,"transactions":9,"vwap":2478},"2025-08-26",44.69,45.255,44.45,45.049999,0.325,294400,{"date":2482,"open":2443,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-25",46.43,44.6,44.725,-1.385,-3,485600,{"date":2490,"open":2491,"high":2492,"low":2373,"close":2493,"change":2494,"percent_change":1544,"volume":2495,"transactions":9,"vwap":2493},"2025-08-22",46.049999,46.91,46.11,-0.16,1016600,{"date":2497,"open":2452,"high":2498,"low":1015,"close":2499,"change":47,"percent_change":1912,"volume":2500,"transactions":9,"vwap":2499},"2025-08-21",46.6,46.27,727200,{"date":2502,"open":2503,"high":2504,"low":2373,"close":2505,"change":304,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-20",45.43,47,45.27,-0.46,1433500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1077,"percent_change":2514,"volume":2116,"transactions":9,"vwap":2513},"2025-08-19",48.551,49.19,45.0099983,45.48,-6.46,{"date":2516,"open":2504,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-18",48.73,46.33,48.62,1.28,2.7,610200,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":889,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-15",49.28,46.39,47.34,-4.03,1010600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-14",50.21,51.25,46.312,49.33,-1.42,-2.8,1878500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1434,"volume":2546,"transactions":9,"vwap":2544},"2025-08-13",51.12,53.6,50.6,50.75,-0.715,3419300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-12",53.776,55,51.34,51.465,-2.155,-4.02,1799000,{"date":2557,"open":2558,"high":2559,"low":1049,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-11",49.51,54.95,53.62,3.45,6.88,3410100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-08",54.845,57.07,49.11,50.17,-10.18,-16.87,8576200,{"date":180,"open":2574,"high":176,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},70,60.029999,60.35,-9.65,-13.79,30556600]