[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLXY":3,"homepage-market-summary":31,"stock-historical-GLXY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GLXY","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},"Galaxy Digital Inc. Class A Common Stock","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Galaxy Digital Inc is engaged in digital assets and data center infrastructure, delivering solutions that accelerate progress in finance and artificial intelligence. Its digital assets platform offers institutional access to trading, advisory, asset management, staking, self-custody, and tokenization technology. The company invests in and operates cutting-edge data center infrastructure to power AI and high-performance computing, meeting the growing demand for scalable energy and compute solutions in the U.S. It has three operating business segments, Digital Assets and Data Centers, along with a Treasury & Corporate segment.","700","New York, NY",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},23.06,23.84,24.55,22.88,23.02,0.04,0.17,4852325.266921,46212,23.3817,45.92,16.43,6847435.89439908,22.5,347,{"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":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},7158785,2484098373.59977,1.14,"2025-05-16",[181,182,192,203,214,224,234,244,255,265,275,286,296,306,317,326,337,347,358,369,379,390,400,410,420,430,441,452,463,473,482,492,503,514,525,536,545,555,566,576,586,596,607,615,625,635,646,656,666,677,687,697,705,716,725,732,741,750,756,764,773,778,787,796,804,813,822,831,840,847,856,865,874,882,891,899,907,913,920,928,937,945,953,962,971,980,989,997,1005,1013,1020,1027,1035,1043,1052,1058,1066,1075,1082,1089,1096,1104,1112,1119,1126,1134,1142,1150,1159,1168,1176,1185,1193,1202,1209,1217,1225,1233,1241,1249,1257,1265,1271,1278,1286,1294,1303,1310,1317,1325,1334,1343,1352,1361,1369,1377,1384,1392,1400,1408,1416,1423,1431,1440,1447,1455,1463,1467,1475,1481,1489,1497,1504,1511,1518,1525,1532,1538,1544,1550,1558,1565,1571,1577,1583,1591,1600,1606,1614,1622,1628,1635,1644,1652,1659,1665,1672,1680,1687,1696,1704,1713,1721,1729,1737,1744,1752,1759,1766,1774,1780,1788,1794,1800,1807,1813,1819,1823,1830,1837,1843,1850,1856,1864,1870,1877,1885,1893,1901,1906,1913,1920,1925,1932,1940,1948,1954,1962,1966,1973,1980,1988,1995,2000,2005,2013,2019,2028,2033,2041,2048,2057,2066,2074,2083,2091,2099,2107,2116,2124,2132,2140,2149,2156,2163,2171,2179,2187,2195,2200,2208,2215,2224,2232,2241,2249,2256,2264,2271,2277,2284,2292,2298,2305,2312,2320,2327,2335,2342,2350,2355,2361,2366,2371,2377,2381,2386,2392,2397,2403,2411,2418,2424,2432,2438,2444,2450,2458,2467,2475,2483,2490,2495,2501,2508,2515,2523,2531,2536,2543,2551,2559,2564,2571,2577,2584,2591,2596,2601,2606,2612,2617,2623,2629,2637,2643,2649,2655,2661,2668,2674,2679,2687,2696,2701,2708,2716,2723,2730,2736,2742,2749,2755,2761,2769,2774,2780,2787,2796,2805,2814,2820,2826,2831,2839,2845,2849],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",22.92,23.59,22.07,0.28,1.23,5909609.684211,48592,22.8907,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",23.7,24.27,22.665,22.74,-0.33,-1.43,4609493.218653,37369,22.9255,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",23.925,24.0299,23.01,23.07,-0.14,-0.6,3769001.139361,36806,23.3922,{"date":215,"open":216,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",23.965,24.49,23.21,-1.03,-4.25,3828923.039291,46368,23.4372,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.45,24.05,24.24,-0.95,-3.77,4015992.290555,39691,24.42,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":210,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",24.995,26.09,24.802,25.19,-2.33,3594055.989133,44458,25.2715,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26.58,27.4,25.74,25.79,-1.38,-5.08,4909080.636359,43931,26.2688,{"date":256,"open":257,"high":258,"low":248,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",25.95,27.6764,27.17,1.1,4.22,6169191.269815,63947,27.1894,{"date":266,"open":257,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",26.219,25.33,26.07,1.38,5.59,6919592.568682,67365,25.9564,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",22.765,24.755,22.75,24.69,2.41,10.82,7268260.914731,64765,24.2553,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":21,"volume":293,"transactions":294,"vwap":295},"2026-09-17",23.14,23.47,21.95,22.28,0.01,3996533.111558,48203,22.4751,{"date":297,"open":298,"high":19,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",22.53,21.61,22.27,-0.02,-0.09,5159744.978089,57799,22.3069,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",23.22,23.6,21.96,22.29,-1.84,-7.63,6877983.221513,64381,22.4245,{"date":318,"open":16,"high":195,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",22.96,24.13,-0.27,-1.11,3051361.451793,40127,23.9682,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",24.745,25.9438,24,24.4,0.27,1.12,3746527.058334,41135,24.8271,{"date":338,"open":339,"high":340,"low":341,"close":320,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",24.26,24.93,23.82,-1.02,-4.06,4197451.234235,53019,24.2987,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",27.08,27.1873,25.05,25.15,-1.9,-7.02,5798752.424656,64604,25.5959,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",26.295,27.52,26.1,27.05,0.72,2.73,4377327.34471,49805,27.0808,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",25.78,26.65,26.33,-0.17,-0.64,3655176.569835,49532,26.2406,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",24.6,27.19,24.35,26.5,2.44,10.14,8765369.446615,75615,26.466,{"date":391,"open":207,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",24.23,22.82,24.06,0.63,2.69,2487761.781433,32739,23.7711,{"date":401,"open":402,"high":403,"low":16,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",23.58,24.17,23.43,-1.17,-4.76,4675649.501788,42645,23.5583,{"date":411,"open":412,"high":413,"low":414,"close":381,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",23.15,24.98,22.81,1.39,5.99,5763177.583975,53225,24.0673,{"date":421,"open":422,"high":423,"low":424,"close":218,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",24.665,25.09,23.105,-2.08,-8.22,4825444.258391,52414,23.6778,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",25.06,26.2,24.52,25.29,0.65,2.64,7218516.824236,61592,25.4304,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",23.86,24.81,23.71,24.64,-0.15,-0.61,4513952.266906,55383,24.3538,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",22.85,25.145,22.735,24.79,1.95,8.54,8074507.249622,73795,24.362,{"date":464,"open":465,"high":466,"low":298,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",23.46,23.8354,22.84,-0.8,-3.38,4741801.813879,52369,23.1512,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":22,"percent_change":364,"volume":479,"transactions":480,"vwap":481},"2026-08-21",24.25,25.1,23.3,23.64,8046881.770928,77721,23.9835,{"date":483,"open":484,"high":485,"low":486,"close":289,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",23.45,23.56,22.58,1.57,7.17,6578492.125993,63038,23.1357,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",20.41,22.36,20.01,21.9,1.47,7.2,8377260.435783,81288,21.6187,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",20.91,21.5,20.14,20.43,-1.44,-6.58,6200952.471547,62781,20.5942,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",21.54,22.59,21.2001,21.87,0.21,0.97,5613925.534059,52230,21.9455,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",21,21.865,20.95,21.66,0.71,3.39,5274698.787943,60826,21.4623,{"date":537,"open":538,"high":539,"low":505,"close":529,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",21.02,22.57,-0.13,-0.62,6215835.278571,66541,21.3771,{"date":546,"open":547,"high":548,"low":538,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",21.745,21.97,21.08,0.95,4.72,6037547.537631,68455,21.3529,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",20.8,21.1,20.1,20.13,0.61,3.12,7314701.354722,86458,20.4099,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",20.55,19.445,19.52,-0.65,-3.22,5204510.315551,53832,19.7546,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":395,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",20.45,20.875,19.8,20.17,3.22,6382798.651807,65545,20.2607,{"date":587,"open":588,"high":578,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",18.925,18.65,19.54,0.475,2.49,8643205.439481,95263,19.7819,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",20.48,20.64,18.81,19.065,-3.075,-13.89,16788067.722904,162333,19.396,{"date":608,"open":516,"high":609,"low":506,"close":610,"change":611,"percent_change":61,"volume":612,"transactions":613,"vwap":614},"2026-08-04",22.645,22.14,0.26,7014239.276819,79714,22.2521,{"date":616,"open":508,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",22.1,20.15,21.88,0.87,4.14,5178156.639325,65731,21.6555,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",22.4951,20.39,21.01,-0.51,-2.37,5288379.140872,67334,21.1634,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",19.4,21.805,19.38,21.52,3.26,17.85,8173343.510565,86577,21.0323,{"date":647,"open":648,"high":538,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",20.96,18.22,18.26,-2.68,-12.8,7952465.570683,80760,19.2003,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",21.63,19.94,20.94,-1.76,-7.75,6908388.082986,79748,20.67,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",23.11,23.9,21.98,22.7,0.02,0.09,4686466.520473,50448,22.6483,{"date":678,"open":330,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",24.41,22.6,22.68,-1.64,-6.74,4584685.812241,47872,23.1268,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":353,"volume":694,"transactions":695,"vwap":696},"2026-07-23",23.96,25.43,23.66,24.32,-0.47,4332392.993529,53914,24.3581,{"date":698,"open":679,"high":699,"low":700,"close":457,"change":541,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",26.0499,24.3302,-2.44,4362217.405273,49820,25.0529,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",24.38,26.0099,24.375,25.41,1.75,7.4,8039656.613689,70883,25.5113,{"date":717,"open":718,"high":330,"low":719,"close":691,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",22.48,22.39,2.03,9.39,5362140.467115,61729,23.4463,{"date":726,"open":727,"high":728,"low":629,"close":658,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":658},"2026-07-17",21.49,22.43,-0.68,-3.05,6820000,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",23.76,23.913,22.26,22.31,-2.27,-9.24,5389400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",24.75,25.2,23.51,24.58,0.36,1.49,4822000,{"date":751,"open":752,"high":217,"low":668,"close":753,"change":620,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-14",23.88,24.22,3.73,4865900,{"date":757,"open":331,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",25.13,23.035,23.35,-1.53,-6.15,4746800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",26,26.66,24.765,24.88,-0.22,-0.88,4849200,{"date":774,"open":775,"high":766,"low":340,"close":476,"change":776,"percent_change":521,"volume":777,"transactions":9,"vwap":476},"2026-07-09",25.52,0.24,5268600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",23.99,24.94,23.502,24.86,0.13,0.53,8233600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",24.85,25.63,23.29,24.73,-0.67,-2.64,9418300,{"date":797,"open":798,"high":799,"low":444,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",25.28,26.0049992,25.4,0.81,3.29,5232200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",26.37,27.51,24.145,24.59,-1.27,-4.91,8353800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",26.925,27.39,25.24,25.86,-1.48,-5.41,9338000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",27.54,27.956,26.362,27.34,-1.19,-4.17,9054200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",29.13,29.63,27.059999,28.53,-0.73,-2.49,7253000,{"date":841,"open":807,"high":842,"low":843,"close":844,"change":47,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-26",29.47,26.88,29.26,3.54,15674300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",30.75,30.77,27.42,28.26,-0.32,-1.12,8650400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",31.5,31.676,28.02,28.58,-2.77,-8.84,6773000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",31.065001,32.89,30.6,31.35,-1.77,-5.34,7298700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":74,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-22",34.56,36.099998,32.95,33.12,-3.16,5060400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",34.315,35.3,33.438,34.2,1.16,3.51,6929700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":209,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-17",33.21,35.41,32.4,33.040001,-0.42,6735700,{"date":900,"open":901,"high":887,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",33.16,32.62,33.18,-0.45,-1.34,4392600,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":332,"percent_change":801,"volume":912,"transactions":9,"vwap":911},"2026-06-15",35.44,33.23,33.63,7021100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":673,"percent_change":332,"volume":919,"transactions":9,"vwap":918},"2026-06-12",33.92,35.6,32.74,33.36,8894000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":562,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-11",30.19,33.45,29.635,33.27,10.35,7782400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",32.07,33.78,30.09,30.15,-2.53,-7.74,8654000,{"date":938,"open":849,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",32.85,29.77,32.68,2.17,7.11,12874500,{"date":946,"open":947,"high":948,"low":433,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",26.275,31.8,30.51,5.37,21.36,19328300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",27.16,27.31,24.049999,25.14,-3.27,-11.51,12119300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",27.515,30.23,26.9,28.41,-0.08,-0.28,8428100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",28.305,30.040001,27.8,28.49,-0.57,-1.96,7019200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",30.25,30.94,28.595,29.059999,-1.75,-5.68,5227900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":188,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-01",28.69,31.18,28.07,30.81,4.16,6468700,{"date":998,"open":999,"high":1000,"low":836,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",29.585,30.115,29.58,-0.55,-1.83,5584500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":785,"volume":1012,"transactions":9,"vwap":1010},"2026-05-28",29,30.44,28.31,30.13,0.16,3982500,{"date":1014,"open":1015,"high":933,"low":1016,"close":1017,"change":153,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",29.56,28.66,29.97,1.18,3272700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":521,"percent_change":532,"volume":1026,"transactions":9,"vwap":1025},"2026-05-26",29.305,30.82,29.17,29.62,4281400,{"date":1028,"open":1001,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",29.8,28.08,28.65,-0.92,-3.11,4063100,{"date":1036,"open":1030,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",29.64,27.98,29.57,1.8,6.48,4186600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",27.86,28.61,27.62,27.77,0.22,0.8,2864100,{"date":1053,"open":807,"high":1030,"low":1054,"close":1055,"change":853,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",26.245,27.55,-1.15,3097000,{"date":1059,"open":1060,"high":1031,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",28.57,27.07,27.87,-1.74,-5.88,5217900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",30.45,30.66,29.38,29.61,-2.43,-7.58,4051000,{"date":1076,"open":994,"high":1077,"low":1078,"close":1079,"change":188,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-14",33,30.049999,32.040001,3.99,5250200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":994,"change":977,"percent_change":1087,"volume":1088,"transactions":9,"vwap":994},"2026-05-13",31.33,31.88,30.4,-1.82,4683100,{"date":1090,"open":1091,"high":1092,"low":922,"close":1093,"change":1094,"percent_change":229,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",30.9,31.61,31.38,-0.3,4427900,{"date":1097,"open":940,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",32.28,29.16,31.68,1.45,4.8,5453000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":965,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":965},"2026-05-08",29.82,30.28,28.2,0.93,3.17,4549300,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1087,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",30.495,28.51,29.3,-5.85,4576400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1050,"percent_change":437,"volume":1125,"transactions":9,"vwap":1124},"2026-05-06",31,31.555,29.824,31.12,5242600,{"date":1127,"open":1128,"high":1129,"low":1070,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",29.55,30.7,30.32,1.15,3.94,4750000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1024,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1024},"2026-05-04",28.56,29.59,28.14,1.06,3.77,5249600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":385,"volume":1149,"transactions":9,"vwap":1147},"2026-05-01",28.25,29.14,27.68,28.11,0.67,8026300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",25.89,27.575,25.71,27.44,2.02,7.95,7669700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-29",26.41,26.725,24.53,25.42,-0.94,-3.57,5771000,{"date":1169,"open":1170,"high":1171,"low":443,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",24.655,26.92,26.36,1.31,5.23,7437400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-27",25.94,26.26,24.3,25.049999,-0.955,-3.67,7213500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":799,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":799},"2026-04-24",26.68,26.8,25.36,-0.275,-1.05,3407100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",26.3,26.75,25.54,26.28,-0.52,-1.94,4150400,{"date":1203,"open":766,"high":1204,"low":1205,"close":1188,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1188},"2026-04-22",27.12,25.76,1.85,7.41,5007600,{"date":1210,"open":1211,"high":1212,"low":783,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-21",26.71,27,24.95,-1.85,-6.9,5408500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1188,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1188},"2026-04-20",25.040001,27.125,24.96,0.96,3.72,6142000,{"date":1226,"open":67,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",27.1,24.915,25.84,1.41,5.77,9500300,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-16",24.89,23.54,24.43,0.39,1.62,3296900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":143,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-15",23.23,24.45,23.038,24.040001,1.35,4746600,{"date":1250,"open":1251,"high":1252,"low":465,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-14",23.715,24.415,23.72,1.22,5.42,6232400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":29,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":29},"2026-04-13",21.18,22.73,20.76,0.84,3.88,5829600,{"date":1266,"open":1267,"high":1268,"low":1259,"close":530,"change":1269,"percent_change":281,"volume":1270,"transactions":9,"vwap":530},"2026-04-10",21.6,22.52,0.51,6404000,{"date":1272,"open":1273,"high":727,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-09",18.71,21.15,2.15,11.32,7710800,{"date":1279,"open":1280,"high":557,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",20.33,18.62,19,0.37,1.99,5340900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":153,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-07",17.96,18.675,17.18,18.63,1.91,5313600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-06",17.65,18.295,17.59,18.28,0.64,3.63,2778600,{"date":1304,"open":1305,"high":1306,"low":27,"close":1307,"change":332,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-02",16.73,17.685,17.64,1.55,5334100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":74,"percent_change":1117,"volume":1316,"transactions":9,"vwap":1315},"2026-04-01",18.83,18.93,17.31,17.37,7738400,{"date":1318,"open":1319,"high":1291,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",17.57,17.53,18.45,1.3,7.58,6847000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-30",18.5,18.99,16.785,17.15,-0.85,-4.72,6081000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",18.9,19.165,17.79,18,-1.61,-8.21,6684700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-26",20.88,21.105,19.53,19.61,-1.72,-8.06,4776700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-25",21.89,22.3,21.09,21.33,0.03,0.14,3565900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":312,"volume":1368,"transactions":9,"vwap":1366},"2026-03-24",21.45,22.014999,20.75,21.3,-0.4,4607200,{"date":1370,"open":505,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",21.85,20.68,21.7,0.98,4.73,4927800,{"date":1378,"open":1379,"high":1380,"low":580,"close":1381,"change":198,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-20",20.4,20.86,20.72,-1.57,5585300,{"date":1385,"open":1386,"high":1387,"low":494,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-19",21.16,21.78,21.049999,-0.53,-2.46,11288800,{"date":1393,"open":279,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-18",23.27,21.56,21.58,-1.92,-8.17,3772900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":128,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-17",22.94,23.81,22.76,23.5,1.73,2979700,{"date":1409,"open":1410,"high":331,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",23.39,22.98,23.1,0.75,3.36,6803400,{"date":1417,"open":299,"high":719,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",21.51,22.35,1.72,8.34,7055800,{"date":1424,"open":1425,"high":1426,"low":628,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-12",21.2,21.26,20.63,-0.83,-3.87,2837900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-11",21.75,22.55,21.27,21.46,-0.37,-1.69,4101600,{"date":1441,"open":1442,"high":29,"low":549,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-10",21.485,21.83,0.335,1.56,4323900,{"date":1448,"open":598,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-09",21.64,20.038,21.495,0.94,4.57,4554800,{"date":1456,"open":1457,"high":1458,"low":628,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-06",21.57,22.030001,20.555,-2.175,-9.57,5746500,{"date":1464,"open":669,"high":403,"low":617,"close":1260,"change":1340,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1260},"2026-03-05",-6.61,4850100,{"date":1468,"open":1387,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-04",24.595,21.765,24.34,3.66,17.7,8559200,{"date":1476,"open":1477,"high":1435,"low":1478,"close":1372,"change":1191,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1372},"2026-03-03",20.69,19.92,-4.83,3612900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":178,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-02",20,21.915,19.86,21.73,5.54,4864100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":762,"volume":1496,"transactions":9,"vwap":1494},"2026-02-27",21.21,21.43,20.049999,20.59,-1.35,5212800,{"date":1498,"open":1434,"high":1499,"low":1491,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-26",23.18,21.94,-0.89,-3.9,4057300,{"date":1505,"open":737,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":416,"volume":1510,"transactions":9,"vwap":1508},"2026-02-25",23.49,22.01,22.83,1.29,4950000,{"date":1512,"open":1513,"high":1514,"low":1478,"close":516,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":516},"2026-02-24",19.95,21.588,1.2,5.9,5350300,{"date":1519,"open":1427,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":343,"volume":1524,"transactions":9,"vwap":1522},"2026-02-23",20.79,20.035,20.34,-0.86,4042900,{"date":1526,"open":1527,"high":495,"low":1528,"close":1425,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1425},"2026-02-20",21.48,20.885,-0.43,-1.99,3928900,{"date":1533,"open":1534,"high":1373,"low":1345,"close":658,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":658},"2026-02-19",21.37,-0.1,-0.46,2943500,{"date":1539,"open":1363,"high":1540,"low":1541,"close":1486,"change":1542,"percent_change":1156,"volume":1543,"transactions":9,"vwap":1486},"2026-02-18",22.56,21.059999,0.43,4571600,{"date":1545,"open":1546,"high":1373,"low":665,"close":1366,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1366},"2026-02-17",21.34,-0.36,-1.66,5096800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":530,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":530},"2026-02-13",20.51,21.72,20.24,1.51,7.49,6672500,{"date":1559,"open":1560,"high":1561,"low":1478,"close":618,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":618},"2026-02-12",20.36,21.07,-0.25,-1.23,6188300,{"date":1566,"open":1561,"high":1396,"low":1567,"close":1379,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1379},"2026-02-11",19.98,-0.79,-3.73,7309600,{"date":1572,"open":629,"high":1395,"low":1573,"close":1574,"change":21,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-10",20.62,21.19,0.19,5499600,{"date":1578,"open":1579,"high":516,"low":1580,"close":1274,"change":415,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1274},"2026-02-09",19.345,19.18,7.03,9105600,{"date":1584,"open":1585,"high":1586,"low":1336,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-06",19.625,20.21,19.76,2.92,17.34,12671600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-05",19.09,19.93,16.67,16.84,-3.32,-16.47,15283400,{"date":1601,"open":1418,"high":547,"low":1602,"close":1603,"change":1087,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-04",19.72,20.16,-8.28,12318500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":670,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":670},"2026-02-03",25.23,25.96,20.82,-4.46,-16.87,19278700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1087,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-02",26.91,27.91,26.4,26.44,-6.44,10357200,{"date":1623,"open":1145,"high":1624,"low":851,"close":852,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":852},"2026-01-30",30.02,-1.7,-5.67,7467200,{"date":1629,"open":1630,"high":1631,"low":1024,"close":1632,"change":1200,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-29",30.96,31.49,29.96,-6.08,6073400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-28",33.495,33.7,31.24,31.9,-1.28,-3.86,6397700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":903,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":903},"2026-01-27",31.72,33.205,31.11,1.9,6.07,6505800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":541,"percent_change":1200,"volume":1658,"transactions":9,"vwap":1657},"2026-01-26",31.6,32.67,30.97,31.28,3603900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1640,"change":1374,"percent_change":1110,"volume":1664,"transactions":9,"vwap":1640},"2026-01-23",30.33,32.9,29.67,5717900,{"date":1666,"open":1667,"high":1668,"low":1661,"close":1669,"change":761,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-22",33.125,33.17,30.92,-4.71,5289600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":153,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-21",32.26,33.6,30.73,32.45,1.09,6929800,{"date":1681,"open":1682,"high":1683,"low":870,"close":1684,"change":1685,"percent_change":1620,"volume":1686,"transactions":9,"vwap":1684},"2026-01-20",31.525,33.75,32.099998,-2.21,8927800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-16",32.76,34.73,32.38,34.31,2.32,7.25,15462000,{"date":1697,"open":1698,"high":868,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-15",30.145,28.91,31.99,3.8,13.48,20580700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-14",27.01,28.27,26.27,28.19,1.37,5.11,8255300,{"date":1714,"open":1715,"high":835,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-13",25.62,25.47,26.82,1.33,5.22,4932600,{"date":1722,"open":67,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-12",25.832,24.62,25.49,0.55,2.21,3601300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":781,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":781},"2026-01-09",26.15,26.24,24.881,-0.56,-2.2,3514800,{"date":1738,"open":268,"high":1739,"low":1740,"close":1741,"change":113,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-08",26.22,24.87,25.5,-0.04,2704300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":977,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-07",25.75,26.49,25.505,25.51,-2.19,2951000,{"date":1753,"open":1754,"high":1755,"low":817,"close":1756,"change":770,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-06",26.31,27.15,26.08,-0.84,3750500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1195,"change":1308,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1195},"2026-01-05",25.34,27.02,25.25,6.26,6489900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":743,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":743},"2026-01-02",22.89,24.883,22.41,2.39,10.69,7078600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":495,"change":897,"percent_change":312,"volume":1779,"transactions":9,"vwap":495},"2025-12-31",22.805,23.08,22.25,3985900,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":682,"volume":1787,"transactions":9,"vwap":1785},"2025-12-30",23.26,23.38,22.626,22.78,-0.38,4360900,{"date":1789,"open":1394,"high":1790,"low":207,"close":1791,"change":1792,"percent_change":219,"volume":1793,"transactions":9,"vwap":1791},"2025-12-29",24.29,23.16,-0.24,3210000,{"date":1795,"open":809,"high":1796,"low":760,"close":1797,"change":219,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-26",24.63,23.4,-4.22,2889300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1237,"change":1805,"percent_change":571,"volume":1806,"transactions":9,"vwap":1237},"2025-12-24",24.5,24.57,24.01,-0.16,1688600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":809,"change":301,"percent_change":968,"volume":1812,"transactions":9,"vwap":809},"2025-12-23",24.245,24.74,24.15,2769600,{"date":1814,"open":1815,"high":690,"low":392,"close":1816,"change":561,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-22",24.51,24.61,2.54,4420400,{"date":1820,"open":19,"high":753,"low":19,"close":330,"change":748,"percent_change":1821,"volume":1822,"transactions":9,"vwap":330},"2025-12-19",6.62,8697500,{"date":1824,"open":1825,"high":1826,"low":495,"close":1827,"change":1094,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-18",23.25,23.85,22.51,-1.32,6266400,{"date":1831,"open":233,"high":1832,"low":1833,"close":414,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":414},"2025-12-17",25.17,22.69,-1.5,-6.17,8706600,{"date":1838,"open":434,"high":1189,"low":1839,"close":1840,"change":1841,"percent_change":1165,"volume":1842,"transactions":9,"vwap":1840},"2025-12-16",23.98,24.31,-0.23,6607700,{"date":1844,"open":1845,"high":966,"low":1846,"close":1847,"change":1685,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-15",26.76,24.16,24.54,-8.26,14240500,{"date":1851,"open":922,"high":1852,"low":1853,"close":1196,"change":1033,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1196},"2025-12-12",30.29,26.73,-10.42,8086600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1131,"volume":1863,"transactions":9,"vwap":1861},"2025-12-11",28.84,29.98,28.18,29.86,0.34,4133700,{"date":1865,"open":1866,"high":1010,"low":1707,"close":1867,"change":1868,"percent_change":776,"volume":1869,"transactions":9,"vwap":1867},"2025-12-10",28.67,29.52,0.07,7301600,{"date":1871,"open":384,"high":1872,"low":1873,"close":1874,"change":1414,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-09",29.715,26.049999,29.45,12.88,9067300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":237,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":237},"2025-12-08",26.63,26.64,25.301,0.58,2.27,4120200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1749,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1749},"2025-12-05",27.049999,27.11,25.475,-2.06,-7.47,6283000,{"date":1894,"open":1895,"high":1707,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-04",26.97,26.59,27.57,0.52,1.92,7123900,{"date":1902,"open":1229,"high":1227,"low":1741,"close":1887,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1887},"2025-12-03",1.69,6.66,6771600,{"date":1907,"open":790,"high":1908,"low":1909,"close":1189,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1189},"2025-12-02",26.17,25.12,0.56,2.26,6002800,{"date":1914,"open":423,"high":798,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-01",23.95,24.8,-1.79,-6.73,9154800,{"date":1921,"open":1922,"high":1923,"low":1161,"close":1896,"change":153,"percent_change":1718,"volume":1924,"transactions":9,"vwap":1896},"2025-11-28",27.265,27.43,4095400,{"date":1926,"open":1927,"high":1928,"low":226,"close":1732,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1732},"2025-11-26",26.48,26.7,0.76,2.98,5873600,{"date":1933,"open":331,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-25",25.77,23.473,25.48,0.7,2.82,8480400,{"date":1941,"open":1942,"high":67,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-24",23.915,23.77,24.78,1.36,5.81,10587300,{"date":1949,"open":404,"high":1826,"low":1950,"close":1951,"change":448,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-21",22.11,23.42,-2.54,13262800,{"date":1955,"open":1956,"high":1957,"low":1839,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-20",26.98,27.61,24.030001,-1.73,-6.72,14651400,{"date":1963,"open":1221,"high":1731,"low":781,"close":1205,"change":1964,"percent_change":1937,"volume":1965,"transactions":9,"vwap":1205},"2025-11-19",0.18,10531500,{"date":1967,"open":1163,"high":1198,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-18",24.37,25.58,0.54,2.16,8729500,{"date":1974,"open":1936,"high":1975,"low":1976,"close":1219,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1219},"2025-11-17",26.475,24.07,-1.3,-4.94,13541900,{"date":1981,"open":758,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-14",27.95,25.07,26.34,-0.9,-3.3,10043900,{"date":1989,"open":1990,"high":1990,"low":835,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-13",30.99,27.24,-4.03,-12.89,11252300,{"date":1996,"open":1121,"high":1997,"low":1859,"close":1998,"change":785,"percent_change":1420,"volume":1999,"transactions":9,"vwap":1998},"2025-11-12",31.59,31.27,6159500,{"date":2001,"open":1121,"high":2002,"low":1008,"close":2003,"change":1191,"percent_change":1986,"volume":2004,"transactions":9,"vwap":2003},"2025-11-11",31.44,30.74,5656900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":39,"volume":2012,"transactions":9,"vwap":2010},"2025-11-10",32.5,33.07,30.88,31.79,0.23,6791000,{"date":2014,"open":2015,"high":2010,"low":2016,"close":2017,"change":1018,"percent_change":1263,"volume":2018,"transactions":9,"vwap":2017},"2025-11-07",29.205,28.54,31.56,9966500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-06",32.77,32.98,29.48,30.38,-1.06,-3.37,11405100,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2002,"change":332,"percent_change":620,"volume":2032,"transactions":9,"vwap":2002},"2025-11-05",32.18,30.64,8006200,{"date":2034,"open":878,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-04",34.0099983,31.059999,31.17,-3.71,-10.64,11388700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":540,"percent_change":1437,"volume":2047,"transactions":9,"vwap":2046},"2025-11-03",36.705,36.88,34.17,34.88,8239100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-31",35.24,36.029999,34.27,35.0099983,0.88,2.58,7299400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-30",34.94,35.48,33.9,34.13,-2.3,-6.31,7339300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1523,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-29",37.65,38,35.73,36.43,-2.31,9473000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-28",36.855,38.545,36.8,37.29,-3.26,-8.04,31326900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":39,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-27",40.6,41.25,39.53,40.55,1.83,8686700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1254,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-24",40.040001,41.47,39.65,39.82,3.16,6902200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":89,"volume":2106,"transactions":9,"vwap":2104},"2025-10-23",38.31,39.46,36.62,38.6,1.26,7954800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-22",40.745,41.34,35.8,37.34,-5.52,-12.88,15712900,{"date":2117,"open":2118,"high":26,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-21",43.76,40.36,42.86,3.21,8.1,23135800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2095,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2095},"2025-10-20",39.13,41.71,38.96,1.87,4.95,7998800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":872,"volume":2139,"transactions":9,"vwap":2137},"2025-10-17",37.82,39.55,36.774,37.78,-2.13,8777900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-16",42.39,42.63,39.35,39.91,-2.01,-4.79,6339100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":133,"percent_change":1649,"volume":2155,"transactions":9,"vwap":2154},"2025-10-15",41.77,42.72,40.07,41.92,6328800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":302,"percent_change":770,"volume":2162,"transactions":9,"vwap":2161},"2025-10-14",38.945,42.53,37.4,41.14,7688300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1206,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-13",40.09,41.315,38.61,41.23,4.7,6739200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1918,"volume":2178,"transactions":9,"vwap":2176},"2025-10-10",42.865,44.33,38.99,39.38,-2.84,12116100,{"date":2180,"open":2181,"high":2182,"low":2135,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-09",40.775,42.31,42.22,0.83,2.01,6327100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1453,"volume":2194,"transactions":9,"vwap":2192},"2025-10-08",41.029999,41.465,39.0099983,41.39,1.81,7066000,{"date":2196,"open":2197,"high":2183,"low":2101,"close":2198,"change":160,"percent_change":1292,"volume":2199,"transactions":9,"vwap":2198},"2025-10-07",39.92,39.58,12007300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1207,"volume":2207,"transactions":9,"vwap":2205},"2025-10-06",38.52,39.675,37.59,38.84,2.68,8033200,{"date":2209,"open":2210,"high":2211,"low":2111,"close":2212,"change":1547,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-03",36.935,37.67,36.16,-0.99,5268800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-02",36.42,37.38,34.81,36.52,0.69,1.93,7970400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1156,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-01",34.83,36.41,33.98,35.83,5.97,11030300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-30",34.24,35.7,33.52,33.81,-0.48,-1.4,6890300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":532,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-29",32.325,34.76,32,34.29,10.97,8301700,{"date":2250,"open":2010,"high":2251,"low":2252,"close":1091,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1091},"2025-09-26",32.22,29.71,-1.215,-3.78,7838200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1460,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-25",32.15,33.572,31.116,32.115,-6.34,7566100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2246,"change":1131,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2246},"2025-09-24",34.12,35.79,33.69,3.47,7361900,{"date":2272,"open":2273,"high":916,"low":902,"close":2274,"change":1002,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-23",34.71,33.14,-1.63,8813800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2268,"change":2282,"percent_change":592,"volume":2283,"transactions":9,"vwap":2268},"2025-09-22",31.19,33.84,30.35,0.82,6953500,{"date":2285,"open":2286,"high":2287,"low":948,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-19",32.33,33.080002,32.87,-0.21,-0.63,8004400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2287,"change":1868,"percent_change":520,"volume":2297,"transactions":9,"vwap":2287},"2025-09-18",33.48,34.25,32.8,8341400,{"date":2299,"open":2300,"high":2301,"low":2037,"close":2302,"change":1018,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-17",31.7,33.65,33.0099983,3.71,10972300,{"date":2306,"open":1121,"high":2307,"low":2308,"close":2309,"change":1139,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-16",31.95,29.465,31.83,3.44,9425200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":850,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":850},"2025-09-15",29.65,30.835,29.2,1.07,3.6,7869400,{"date":2321,"open":1699,"high":2322,"low":2323,"close":2324,"change":2184,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-12",30.3,28.82,29.7,2.87,9455700,{"date":2328,"open":806,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-11",29.73,26.18,28.87,2.79,10.7,14297800,{"date":2336,"open":2337,"high":1038,"low":2338,"close":1756,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1756},"2025-09-10",26.815,25.87,-0.5,-1.88,10803100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":246,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":246},"2025-09-09",25.605,26.6,24.56,2.36,9.74,10831700,{"date":2351,"open":2352,"high":1803,"low":1405,"close":753,"change":39,"percent_change":2353,"volume":2354,"transactions":9,"vwap":753},"2025-09-08",23.74,3.11,6768100,{"date":2356,"open":1951,"high":2357,"low":2358,"close":1506,"change":1882,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1506},"2025-09-05",23.78,22.17,2.53,6204400,{"date":2362,"open":1968,"high":331,"low":414,"close":2363,"change":819,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-04",22.91,-6.07,5269700,{"date":2367,"open":1802,"high":2368,"low":1471,"close":2369,"change":2011,"percent_change":550,"volume":2370,"transactions":9,"vwap":2369},"2025-09-03",25.55,24.39,7482300,{"date":2372,"open":671,"high":2373,"low":2374,"close":1846,"change":1148,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1846},"2025-09-02",24.19,22.42,2.85,6168600,{"date":2378,"open":679,"high":679,"low":207,"close":1506,"change":342,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1506},"2025-08-29",-4.16,8869500,{"date":2382,"open":1816,"high":1761,"low":217,"close":1815,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1815},"2025-08-28",0.1,0.41,4452900,{"date":2387,"open":280,"high":435,"low":2388,"close":679,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":679},"2025-08-27",24.36,-0.31,-1.25,4847400,{"date":2393,"open":331,"high":769,"low":2394,"close":2395,"change":22,"percent_change":2221,"volume":2396,"transactions":9,"vwap":2395},"2025-08-26",23.91,24.72,8794100,{"date":2398,"open":18,"high":2399,"low":2400,"close":18,"change":342,"percent_change":2401,"volume":2402,"transactions":9,"vwap":18},"2025-08-25",25.134,24.02,-3.99,5244400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1581,"volume":2410,"transactions":9,"vwap":2408},"2025-08-22",23.65,25.7,23.34,25.57,1.68,7897300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":541,"percent_change":934,"volume":2417,"transactions":9,"vwap":2416},"2025-08-21",23.79,24.48,23.62,23.89,8483700,{"date":2419,"open":2420,"high":1815,"low":2421,"close":1815,"change":2422,"percent_change":1420,"volume":2423,"transactions":9,"vwap":1815},"2025-08-20",23.825,22.95,0.415,7582400,{"date":2425,"open":2426,"high":2427,"low":2405,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-19",26.61,26.74,24.094999,-2.695,-10.06,11863500,{"date":2433,"open":2434,"high":2435,"low":1749,"close":2436,"change":1937,"percent_change":2206,"volume":2437,"transactions":9,"vwap":2436},"2025-08-18",25.705,26.85,26.79,5891100,{"date":2439,"open":1858,"high":1007,"low":2440,"close":237,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":237},"2025-08-15",25.8,-2.48,-8.68,10624400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":1060,"change":2011,"percent_change":801,"volume":2449,"transactions":9,"vwap":1060},"2025-08-14",27.705,29.92,27.25,8800400,{"date":2451,"open":2452,"high":922,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-13",28,27.81,28.34,0.44,1.58,9040900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-12",28.77,29.439,27.36,27.9,-0.58,-2.04,7273800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1937,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-11",28.6,30.84,28.35,28.48,2.52,11427700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2389,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-08",28.01,28.38,26.46,27.78,-1.1,10557800,{"date":2484,"open":2485,"high":2281,"low":2486,"close":2487,"change":1413,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-07",28.5,27.452,28.09,2.74,10836200,{"date":2491,"open":349,"high":2452,"low":2492,"close":827,"change":2493,"percent_change":1563,"volume":2494,"transactions":9,"vwap":827},"2025-08-06",26.02,-0.34,9224200,{"date":2496,"open":2478,"high":2497,"low":2368,"close":1146,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1146},"2025-08-05",29.035,-1.21,-4.19,12355800,{"date":2502,"open":2503,"high":2504,"low":1212,"close":2505,"change":2185,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-04",27.645,29.75,28.89,7.48,8075300,{"date":2509,"open":2510,"high":2511,"low":766,"close":843,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":843},"2025-08-01",26.065001,27.889,-1.535,-5.4,9517000,{"date":2516,"open":2517,"high":2518,"low":1009,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-31",28.895,30.42,28.415,-0.485,-1.68,8284700,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-30",27.18,29.5,28.9,2.14,8,10722200,{"date":2532,"open":1024,"high":2023,"low":2533,"close":1845,"change":2177,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1845},"2025-07-29",25.932,-9.59,13128900,{"date":2537,"open":2538,"high":2539,"low":2023,"close":2540,"change":2213,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-28",31.31,31.52,29.6,-3.24,7354500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1977,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-25",31.41,31.42,29.15,30.59,-4.08,9383700,{"date":2552,"open":2553,"high":1668,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-07-24",30.315,30.08,31.89,0.86,2.77,12570300,{"date":2560,"open":1071,"high":2279,"low":967,"close":2561,"change":1899,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-23",31.030001,6.6,13614200,{"date":2565,"open":1108,"high":2566,"low":1187,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-22",29.22,29.11,1.66,6.05,11783400,{"date":2572,"open":833,"high":2573,"low":2574,"close":2575,"change":143,"percent_change":1018,"volume":2576,"transactions":9,"vwap":2575},"2025-07-21",31.75,27.27,27.45,22095300,{"date":2578,"open":2579,"high":1108,"low":2580,"close":2581,"change":1678,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-18",27.71,25.32,27.13,4.19,20131400,{"date":2585,"open":2586,"high":1908,"low":2587,"close":2588,"change":2409,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-17",24.285,23.67,26.040001,6.9,11744500,{"date":2592,"open":1386,"high":743,"low":1274,"close":2388,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2388},"2025-07-16",3.5,16.78,14109500,{"date":2597,"open":527,"high":1457,"low":1379,"close":1380,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":1380},"2025-07-15",-0.59,-2.75,4209000,{"date":2602,"open":529,"high":290,"low":2603,"close":1363,"change":2282,"percent_change":2604,"volume":2605,"transactions":9,"vwap":1363},"2025-07-14",20.855,3.97,4279400,{"date":2607,"open":2608,"high":2609,"low":1560,"close":1427,"change":1049,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1427},"2025-07-11",20.545,21.84,1.08,6119900,{"date":2613,"open":1603,"high":2614,"low":2615,"close":494,"change":776,"percent_change":61,"volume":2616,"transactions":9,"vwap":494},"2025-07-10",20.6,19.35,3929800,{"date":2618,"open":1478,"high":2619,"low":2620,"close":581,"change":531,"percent_change":2621,"volume":2622,"transactions":9,"vwap":581},"2025-07-09",20.26,19.049999,3.65,6587800,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":1841,"percent_change":405,"volume":2628,"transactions":9,"vwap":2627},"2025-07-08",20.08,19.15,19.46,3688000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1890,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-07",21.335,21.436,19.2,19.69,-9.47,7332500,{"date":2638,"open":311,"high":2639,"low":2640,"close":1433,"change":693,"percent_change":2641,"volume":2642,"transactions":9,"vwap":1433},"2025-07-03",22.65,21.59,-2.12,3814400,{"date":2644,"open":1418,"high":1508,"low":557,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-02",22.22,0.91,4.27,7822800,{"date":2650,"open":619,"high":2651,"low":557,"close":2652,"change":2598,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-01",22.15,21.31,-2.69,7094300,{"date":2656,"open":2657,"high":2658,"low":494,"close":497,"change":2222,"percent_change":2659,"volume":2660,"transactions":9,"vwap":497},"2025-06-30",20.5,22.4,9.66,10562800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":630,"percent_change":838,"volume":2667,"transactions":9,"vwap":2666},"2025-06-27",21.125,21.147,19.64,19.97,5056300,{"date":2669,"open":2670,"high":1561,"low":2671,"close":598,"change":2610,"percent_change":2672,"volume":2673,"transactions":9,"vwap":598},"2025-06-26",19.515,19.01,5.57,6116100,{"date":2675,"open":496,"high":2676,"low":2677,"close":637,"change":2389,"percent_change":1382,"volume":2678,"transactions":9,"vwap":637},"2025-06-25",20.11,19.14,3366600,{"date":2680,"open":1593,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-24",19.83,18.69,19.71,1.24,6.71,7775300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-23",18.25,19.040001,17.4,18.47,-0.39,-2.07,8652000,{"date":2697,"open":1552,"high":1388,"low":600,"close":2698,"change":2699,"percent_change":229,"volume":2700,"transactions":9,"vwap":2698},"2025-06-20",18.86,-0.18,26245900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2690,"change":1726,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2690},"2025-06-18",18.61,19.47,17.95,2.97,7838000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":771,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-17",19.1,19.328,18.3,18.49,-4.54,6435600,{"date":2717,"open":2718,"high":2719,"low":1336,"close":2720,"change":785,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-16",19.23,19.85,19.37,2.81,3025600,{"date":2724,"open":1282,"high":2725,"low":2726,"close":2727,"change":2464,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-13",19.269,18.44,18.84,-2.99,3139600,{"date":2731,"open":2633,"high":1573,"low":2732,"close":2733,"change":673,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-12",19.08,19.42,0.47,4757600,{"date":2737,"open":2738,"high":1493,"low":2633,"close":2739,"change":793,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-11",19.87,19.33,-3.35,3273100,{"date":2743,"open":2744,"high":1366,"low":2745,"close":1483,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1483},"2025-06-10",21.14,19.75,-0.93,-4.44,3920500,{"date":2750,"open":2751,"high":2752,"low":2681,"close":2753,"change":550,"percent_change":2754,"volume":1892,"transactions":9,"vwap":2753},"2025-06-09",20.73,21.13,20.93,4.75,{"date":2756,"open":2620,"high":2757,"low":2758,"close":1567,"change":2646,"percent_change":2759,"volume":2760,"transactions":9,"vwap":1567},"2025-06-06",20.02,18.95,4.77,4289100,{"date":2762,"open":2763,"high":2764,"low":2620,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-05",20.725,20.83,19.07,-1.01,-5.03,6840300,{"date":2770,"open":2739,"high":618,"low":2771,"close":2625,"change":550,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2625},"2025-06-04",18.921,4.97,5912000,{"date":2775,"open":2776,"high":2777,"low":1299,"close":2778,"change":561,"percent_change":802,"volume":2779,"transactions":9,"vwap":2778},"2025-06-03",18.68,19.58,19.13,4675000,{"date":2781,"open":1327,"high":2782,"low":2783,"close":2784,"change":1283,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-06-02",18.77,18.2,18.52,2.04,5652700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-30",18.85,18.89,17.99,18.15,-1.45,-7.4,12164200,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-29",20.81,20.926,19.21,19.6,-0.78,-3.83,3679000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-05-28",19.3,20.853,18.8,20.38,-1.36,-6.26,4046600,{"date":2815,"open":477,"high":1405,"low":2816,"close":2817,"change":2498,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-27",21.67,21.74,-5.27,3351400,{"date":2821,"open":2822,"high":228,"low":2823,"close":2421,"change":2824,"percent_change":1835,"volume":2825,"transactions":9,"vwap":2421},"2025-05-23",23.025,22.62,-1.51,2727800,{"date":2827,"open":669,"high":67,"low":2645,"close":2828,"change":1156,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-22",24.46,9,4666000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":785,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-21",21.515,24.014999,21.030001,22.44,2.42,4190800,{"date":2840,"open":1253,"high":2841,"low":506,"close":2842,"change":1063,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-20",23.722,21.91,-7.36,3349800,{"date":2846,"open":20,"high":2345,"low":29,"close":2405,"change":2847,"percent_change":754,"volume":2848,"transactions":9,"vwap":2405},"2025-05-19",0.85,2612400,{"date":179,"open":1405,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},25.26,22.09,22.8,-0.7,-2.98,6284900]