[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIAX":3,"homepage-market-summary":29,"stock-historical-MIAX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MIAX","2026-10-06",{"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},"Miami International Holdings, Inc.","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Miami International Holdings Inc is engaged in operating regulated financial marketplaces across multiple asset classes using proprietary technology platforms. The company operates exchange markets for options, equities, futures, and international listings through its MIAX Exchanges, MIAX Futures Exchange, and the Bermuda Stock Exchange. The company operates through four reportable segments: Options, which provides trading and market data services for listed equity and ETP options; Equities, which provides trading services for U.S. equities and ETPs; Futures, which provides futures trading and clearing services through MIAX Futures; and International, which provides listing services for capital market instruments through the Bermuda Stock Exchange and The International Stock Exchange.","439","Princeton, NJ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.79,34.5,30.695,34.32,-3.53,-10.29,4742755.438343,49690,31.5449,57.14,1342484.2739400559,0.4,288,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},28.63,1359408,391509452.758954,0.16,"2025-08-14",[182,183,193,204,215,226,237,248,258,269,279,290,300,311,321,332,342,353,363,374,385,396,406,417,427,438,448,459,469,479,489,499,510,519,528,539,550,557,567,578,588,598,608,617,628,638,648,659,669,680,690,701,711,721,730,739,748,755,762,767,774,783,791,797,805,812,820,829,838,846,854,863,870,878,887,895,903,912,920,928,935,939,948,953,962,968,976,984,993,1002,1009,1016,1024,1032,1040,1049,1058,1066,1075,1082,1091,1099,1107,1115,1123,1132,1139,1146,1152,1160,1168,1175,1182,1190,1196,1203,1211,1218,1227,1235,1244,1251,1259,1265,1273,1280,1287,1292,1299,1307,1314,1322,1329,1336,1343,1348,1355,1363,1372,1380,1387,1393,1398,1404,1412,1418,1427,1434,1441,1450,1457,1464,1470,1475,1482,1490,1496,1504,1511,1519,1525,1531,1539,1546,1551,1557,1563,1568,1575,1580,1586,1592,1598,1603,1610,1618,1625,1633,1639,1646,1651,1656,1662,1669,1674,1678,1684,1692,1700,1707,1716,1723,1731,1738,1746,1752,1759,1767,1775,1781,1787,1792,1796,1803,1808,1813,1820,1825,1832,1838,1845,1853,1859,1865,1871,1878,1884,1888,1892,1899,1907,1914,1920,1927,1936,1945,1953,1959,1966,1974,1980,1985,1991,1999,2004,2010,2016,2023,2031,2037,2041,2047,2053,2057,2064,2067,2072,2077,2083,2089,2094,2100,2107,2112,2119,2126,2130,2137,2140,2144,2152,2157,2163,2169,2174,2179,2185,2191,2199,2206,2213,2220,2227,2235,2241,2246,2252,2259,2265,2273,2281,2288,2294,2303,2310,2315,2324,2331],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",33.51,34.79,32.74,1.31,3.97,1678540.22086,22520,34.2821,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",33.97,33.995,32.89,33.01,-0.74,-2.19,1931374.902725,21616,33.2919,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",33.7,34.47,33.505,33.75,0.25,0.75,1874454.603948,23740,33.8559,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",33.745,34.24,33.49,33.5,-0.37,-1.09,1287066.42959,20628,33.7302,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",34.1,35.24,33.52,33.87,-0.04,-0.12,1451894.20396,20422,33.9535,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",34.62,34.65,33.74,33.91,-0.99,-2.84,1446914.586734,22289,34.0527,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":199,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",35.57,35.89,34.53,34.9,-2.08,1589648.003828,19520,34.8419,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",36.01,36.165,35.33,35.64,-0.25,-0.7,1323038.124208,18155,35.7117,{"date":270,"open":271,"high":272,"low":273,"close":251,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",36.5,37.08,35.83,-0.87,-2.37,1164365.348274,19394,36.3739,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",38.09,38.225,36.61,36.76,-1.08,-2.85,1393550.783737,18702,36.9032,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",39.73,37.585,37.84,-0.95,-2.45,1152439.797856,18599,37.9206,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",37.64,39.19,37.4,38.79,1.13,3,6901530.256846,27845,38.7527,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",38.47,37.58,37.66,-0.38,-1,1448122.746501,26514,37.9466,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",39.41,39.67,37.83,38.04,-1.47,-3.72,1901748.758955,26686,38.3395,{"date":333,"open":334,"high":335,"low":303,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",41.48,41.585,39.51,-2.26,-5.41,1389511.843177,19786,39.7148,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",41.9,42.855,41.49,41.77,0.3,0.72,978027.4715,16928,41.9747,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",43.02,40.88,41.47,-1.07,-2.52,1421537.925591,18677,41.4528,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",43.05,43.5,42.055,42.54,-0.35,-0.82,801258.073429,15923,42.4999,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",43.51,43.815,42.79,42.89,-0.57,-1.31,1189238.487534,18919,43.1188,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",42.32,44.23,42.12,43.46,1.07,2.52,1483714.252181,22546,43.5349,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",41.78,42.61,42.39,-0.32,-0.75,830553.376172,15902,42.3089,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",41.28,43.25,41.15,42.71,2.09,5.15,1956735.735648,24919,42.4753,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",42.23,39.66,40.62,-1.49,-3.54,2221477.519603,29669,40.4785,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",41.25,43.15,41.06,42.11,-0.76,-1.77,1359610.257428,20491,42.2619,{"date":439,"open":440,"high":409,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",42.64,42.13,42.87,-0.13,-0.3,2297068.557407,17187,42.8155,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",44.05,44.26,42.97,43,-1.05,-2.38,921095.24241,13770,43.2798,{"date":460,"open":461,"high":462,"low":463,"close":450,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",43.36,44.16,43.03,0.66,1.52,964439.216654,15286,43.7635,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":295,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",44.12,44.765,42.255,43.39,-2.14,1349129.77483,22669,43.3091,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",44.56,43.61,44.34,0.31,0.7,775430.101694,13602,44.112,{"date":490,"open":491,"high":450,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",42.6,42.437,44.03,1.44,3.38,826832.649052,16628,43.5799,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",41.62,43.545,41.3,42.59,1.27,3.07,1120835.718338,20299,42.8267,{"date":511,"open":512,"high":400,"low":513,"close":514,"change":349,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",41,40.89,41.32,1.77,1238693.015383,22798,41.4519,{"date":520,"open":398,"high":521,"low":522,"close":523,"change":381,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",42.66,38.71,40.6,-3.13,2028352.070479,29246,40.7557,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",42.86,43.04,41.85,41.91,-0.5,-1.18,696400.743277,14917,42.1814,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",43.33,43.75,42.24,42.41,-1.11,-2.55,843584.123195,16844,42.7282,{"date":551,"open":552,"high":552,"low":365,"close":553,"change":316,"percent_change":274,"volume":554,"transactions":555,"vwap":556},"2026-08-14",43.85,43.52,652244.29685,13453,43.3908,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",42.88,44.48,43.9,0.42,0.97,639643.3393,12730,43.8397,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",42.17,44.22,41.84,43.48,1.16,2.74,1436001.85093,19954,43.1716,{"date":579,"open":580,"high":581,"low":582,"close":387,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",43.53,44,41.83,-1.27,-2.91,1364960.392911,20527,42.4802,{"date":589,"open":376,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",45.795,43.4,43.59,-0.64,-1.45,1321420.337103,22756,44.2064,{"date":599,"open":600,"high":601,"low":602,"close":388,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",44.84,45.93,43.97,-1.23,-2.71,1053601.255082,20261,44.8396,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":534,"percent_change":222,"volume":614,"transactions":615,"vwap":616},"2026-08-06",46.19,47.5,43.335,45.46,1946570.806502,25297,45.173,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",45.9,46.67,45.74,45.96,0.62,1.37,1746424.932727,21203,46.1474,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":422,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",46.5,46.91,45.045,45.34,-3.18,1282001.176037,22308,45.625,{"date":639,"open":640,"high":641,"low":630,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",47.13,47.48,46.83,-0.21,-0.45,1070482.827283,18059,46.8663,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",46,47.32,45.16,47.04,1.04,2.26,1171120.529277,21613,46.5838,{"date":660,"open":661,"high":662,"low":663,"close":650,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",46.22,46.495,45.66,-0.4,-0.86,730149.620525,18612,46.0794,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",46.79,46.885,45.54,46.4,0.2,0.43,1414438.580496,21573,46.2167,{"date":681,"open":682,"high":661,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",43.3,43.195,46.2,2.78,6.4,1881401.714686,23414,45.3838,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",43.2,43.5793,42.19,43.42,0.64,1.5,1238490.193761,15700,43.1309,{"date":702,"open":703,"high":453,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",41.93,41.385,42.78,1.11,2.66,884111.192502,14261,42.6567,{"date":712,"open":713,"high":703,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",41.18,40.66,41.67,-0.14,-0.33,1242941.258677,18076,41.4215,{"date":722,"open":723,"high":365,"low":724,"close":725,"change":233,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",41.96,41.34,41.81,-0.29,833799.553918,15474,42.0976,{"date":731,"open":732,"high":733,"low":147,"close":703,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",42,42.69,-0.11,-0.26,890840.863573,14002,41.9813,{"date":740,"open":741,"high":742,"low":703,"close":743,"change":726,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",42.52,43.45,42.04,-0.69,953037.675467,12160,42.5595,{"date":749,"open":532,"high":750,"low":751,"close":752,"change":753,"percent_change":381,"volume":754,"transactions":9,"vwap":752},"2026-07-17",43.43,41.675,42.33,-0.56,1212800,{"date":756,"open":757,"high":758,"low":759,"close":379,"change":136,"percent_change":760,"volume":761,"transactions":9,"vwap":379},"2026-07-16",42.96,43.615,42.4,1.08,1242700,{"date":763,"open":334,"high":764,"low":334,"close":765,"change":306,"percent_change":574,"volume":766,"transactions":9,"vwap":765},"2026-07-15",42.81,42.43,1016900,{"date":768,"open":533,"high":769,"low":770,"close":503,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":503},"2026-07-14",42.99,40.8,-1.01,-2.39,1333400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",42.9,43.74,41.4,42.31,-0.52,-1.21,1424800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":221,"volume":790,"transactions":9,"vwap":788},"2026-07-10",43.69,44.4,42.225,42.83,-0.16,975400,{"date":792,"open":732,"high":793,"low":794,"close":769,"change":306,"percent_change":795,"volume":796,"transactions":9,"vwap":769},"2026-07-09",43.18,41.060001,2.7,1345900,{"date":798,"open":799,"high":800,"low":532,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",43.72,44.064999,41.86,-1.86,-4.25,1488500,{"date":806,"open":807,"high":462,"low":808,"close":799,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":799},"2026-07-07",42.02,41.725,1.86,4.44,2183800,{"date":813,"open":814,"high":815,"low":816,"close":801,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":801},"2026-07-06",40.59,42.345,40,1.02,2.5,1821200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",39.35,41.832,38.54,40.84,1.79,4.58,2900300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",37.72,39.12,37.62,39.049999,1.89,5.09,2479200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":121,"volume":845,"transactions":9,"vwap":843},"2026-06-30",36.69,37.24,36.12,37.16,0.33,1990600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":222,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-29",38.24,38.65,36.049999,36.83,-2.87,3052800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",36.6,38.21,36.33,37.92,1.18,3.21,10560200,{"date":864,"open":856,"high":865,"low":866,"close":867,"change":210,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-25",37.42,35.71,36.74,0.69,2626500,{"date":871,"open":872,"high":873,"low":866,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",36.18,37.37,36.49,0.68,1.9,2263700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",36.11,37.12,35.43,35.81,-0.84,-2.29,3256100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":317,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-22",37.51,38.315,36.31,36.65,-2.66,2753300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":664,"volume":902,"transactions":9,"vwap":900},"2026-06-18",38.02,38.81,36.68,37.65,-0.15,3696500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",40.12,40.7,37.53,37.8,-2.44,-6.06,3519300,{"date":913,"open":483,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",44.54,39.63,40.24,-3.87,-8.77,4669900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":835,"volume":927,"transactions":9,"vwap":925},"2026-06-15",44.74,45.24,43.28,44.11,0.82,2029800,{"date":929,"open":513,"high":930,"low":513,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",44.0089989,43.29,2.02,4.89,3288600,{"date":936,"open":713,"high":378,"low":770,"close":937,"change":45,"percent_change":860,"volume":938,"transactions":9,"vwap":937},"2026-06-11",41.27,1949500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",39.8,41.14,39.5,40.79,0.99,2.49,1995500,{"date":949,"open":950,"high":951,"low":950,"close":941,"change":141,"percent_change":574,"volume":952,"transactions":9,"vwap":941},"2026-06-09",38.89,40.41,2501300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",40.29,40.68,38.55,38.74,-0.47,-1.2,1677100,{"date":963,"open":941,"high":964,"low":965,"close":966,"change":664,"percent_change":771,"volume":967,"transactions":9,"vwap":966},"2026-06-05",41.155,38.48,39.21,1813400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":66,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-04",40.85,41.79,39.225,39.61,-1.79,1631600,{"date":977,"open":978,"high":705,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",42.5,39.865,40.33,-2.18,-5.13,2257300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",45.75,45.76,41.12,42.51,-3.59,-7.79,4193100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",47.58,48.35,46.07,46.099998,-1.15,-2.43,843000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":72,"percent_change":358,"volume":1008,"transactions":9,"vwap":1007},"2026-05-29",47.6,48.7,46.855,47.25,994000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":296,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-28",50.18,47.56,47.76,-4.88,1092000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":173,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",49.7,51.6,49.42,50.21,2.03,1620300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",51.51,51.73,49.21,-2.21,-4.3,1114900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":232,"volume":1039,"transactions":9,"vwap":1037},"2026-05-22",51.64,52,51.11,51.42,-0.02,989200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",51.78,52.595,51.315,51.44,-0.55,-1.06,1025100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",53.57,53.67,51.7,51.99,-1.32,-2.48,1341900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":960,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-19",53.8,54.535,53.0099983,53.31,-2.2,1249400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",56.62,56.88,54.099998,54.51,-1.65,-2.94,1198500,{"date":1076,"open":1077,"high":25,"low":1078,"close":1079,"change":1080,"percent_change":960,"volume":1081,"transactions":9,"vwap":1079},"2026-05-15",56.2,55.17,56.16,-0.68,1232600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",55.54,57.029999,54.57,56.84,1.63,2.95,1157200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":574,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-13",52.52,55.9,51.4,55.21,5.22,1698800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-05-12",52.34,52.47,51.029999,0.28,0.54,2000000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":675,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",51.049999,52.42,49.71,52.19,0.38,1539400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1054,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1054},"2026-05-08",49.95,52.135,49,2.22,4.46,1705900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",48.5,50.41,47.014999,49.77,2.08,4.36,1944600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1038,"percent_change":232,"volume":1138,"transactions":9,"vwap":1137},"2026-05-06",47.92,47.99,46.9,47.69,1323200,{"date":1140,"open":1141,"high":1142,"low":640,"close":1143,"change":27,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",47.29,48.448,47.71,0.85,1589700,{"date":1147,"open":1148,"high":1013,"low":1149,"close":1150,"change":81,"percent_change":348,"volume":1151,"transactions":9,"vwap":1150},"2026-05-04",47.09,46.74,47.31,1260500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":875,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-01",46.75,47.525,46.71,47.17,1.46,698000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":999,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-30",47.24,47.81,46.39,46.49,-2.41,708500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":80,"percent_change":349,"volume":1174,"transactions":9,"vwap":1173},"2026-04-29",47.14,47.88,46.85,47.64,704000,{"date":1176,"open":1177,"high":1171,"low":1178,"close":1179,"change":37,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-28",46.8,46.615,47.3,1.24,1310600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1144,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-27",45.68,46.82,45.62,46.72,1.85,966600,{"date":1191,"open":663,"high":619,"low":1192,"close":1193,"change":1113,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-24",44.7,45.87,0.84,664500,{"date":1197,"open":1198,"high":1199,"low":483,"close":1200,"change":1201,"percent_change":95,"volume":1202,"transactions":9,"vwap":1200},"2026-04-23",45.23,45.53,45.49,0.23,621300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":760,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",44.49,45.27,43.96,45.26,2.44,940600,{"date":1212,"open":1213,"high":601,"low":1214,"close":1215,"change":402,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-21",45.13,44.15,44.18,-1.67,733000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-20",45.18,45.59,44.029999,44.93,-0.24,-0.53,982000,{"date":1228,"open":1229,"high":1221,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",45,44.79,45.17,0.32,0.71,821400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-16",44.45,44.99,44.0099983,44.85,0.63,1.42,758100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":570,"change":188,"percent_change":1249,"volume":1250,"transactions":9,"vwap":570},"2026-04-15",43.07,44.42,42.57,3.05,1692800,{"date":1252,"open":453,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",43.63,42.77,42.91,0.02,0.05,1217900,{"date":1260,"open":582,"high":776,"low":1261,"close":379,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":379},"2026-04-13",41.672,0.94,2.24,875600,{"date":1266,"open":1267,"high":1268,"low":147,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-10",41.35,42.46,41.95,0.6,1.45,1166900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1267,"change":274,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1267},"2026-04-09",42.080002,42.18,40.74,-2.06,1091100,{"date":1281,"open":1282,"high":1283,"low":512,"close":1284,"change":121,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-08",41.63,42.285,42.22,2.18,1245900,{"date":1288,"open":1289,"high":807,"low":988,"close":514,"change":1290,"percent_change":199,"volume":1291,"transactions":9,"vwap":514},"2026-04-07",41.56,-0.31,1179100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1282,"change":1158,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1282},"2026-04-06",40.26,41.864,39.97,3.63,1881800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1022,"volume":1306,"transactions":9,"vwap":1304},"2026-04-02",39.18,40.18,38.752,40.17,0.8,1568000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":59,"percent_change":573,"volume":1313,"transactions":9,"vwap":1312},"2026-04-01",39.4,39.49,38.25,39.37,1932100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1242,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-31",38.28,39,37.89,38.92,3.79,1868900,{"date":1323,"open":833,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":95,"volume":1328,"transactions":9,"vwap":1326},"2026-03-30",38.238,37.19,37.5,0.19,1287400,{"date":1330,"open":281,"high":1331,"low":1332,"close":1333,"change":317,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-27",38.235,37.2,37.31,-2.61,957700,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":780,"volume":1342,"transactions":9,"vwap":1340},"2026-03-26",37.099998,39.22,38.31,-0.2,1860200,{"date":1344,"open":816,"high":816,"low":1345,"close":1346,"change":295,"percent_change":1166,"volume":1347,"transactions":9,"vwap":1346},"2026-03-25",38.077999,38.51,1477700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1113,"percent_change":563,"volume":1354,"transactions":9,"vwap":1353},"2026-03-24",38.91,39.75,38.82,39.46,1768800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1038,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-23",39.74,39.88,38.935,39.080002,-0.05,1032900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-20",38.99,39.2,38.45,39.099998,0.08,0.21,2011400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1225,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-19",39.25,39.48,38.615,39.02,-1.34,845000,{"date":1381,"open":1382,"high":1383,"low":966,"close":1384,"change":1385,"percent_change":1080,"volume":1386,"transactions":9,"vwap":1384},"2026-03-18",39.62,39.985,39.55,-0.27,979600,{"date":1388,"open":1389,"high":1390,"low":1310,"close":1391,"change":844,"percent_change":1194,"volume":1392,"transactions":9,"vwap":1391},"2026-03-17",39.81,39.98,39.82,718700,{"date":1394,"open":1352,"high":1395,"low":958,"close":1310,"change":817,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1310},"2026-03-16",39.77,2.65,1009600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":313,"change":1113,"percent_change":173,"volume":1403,"transactions":9,"vwap":313},"2026-03-13",38.53,38.925,38.099998,990700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":281,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":281},"2026-03-12",38.77,39.17,38.035,-1.4,-3.55,1531500,{"date":1413,"open":1414,"high":1277,"low":1415,"close":1310,"change":454,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1310},"2026-03-11",40.39,38.75,-2.59,1843700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-10",41.17,41.565,39.91,40.54,-0.65,-1.58,1363700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1370,"percent_change":95,"volume":1433,"transactions":9,"vwap":1432},"2026-03-09",41.21,41.41,39.955,41.19,1360800,{"date":1435,"open":801,"high":1436,"low":1437,"close":1438,"change":1409,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-06",42.45,40.665,40.98,-3.3,1101200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-05",42.37,43.67,41.87,42.38,-0.44,-1.03,983600,{"date":1451,"open":504,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":809,"volume":1456,"transactions":9,"vwap":1454},"2026-03-04",43.73,42.405,42.82,0.78,1547600,{"date":1458,"open":741,"high":793,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",41.98,42.040001,-0.85,-1.98,1040600,{"date":1465,"open":1466,"high":1467,"low":816,"close":379,"change":1468,"percent_change":875,"volume":1469,"transactions":9,"vwap":379},"2026-03-02",41.5,43.26,0.29,2353500,{"date":1471,"open":1472,"high":430,"low":1473,"close":491,"change":211,"percent_change":826,"volume":1474,"transactions":9,"vwap":491},"2026-02-27",41.24,40.78,2548700,{"date":1476,"open":1477,"high":541,"low":1478,"close":532,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":532},"2026-02-26",41.66,40.13,0.86,2.1,2539300,{"date":1483,"open":941,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-25",41.07,39.16,40.99,1.43,3.61,1905100,{"date":1491,"open":1317,"high":1492,"low":1338,"close":1493,"change":1494,"percent_change":1158,"volume":1495,"transactions":9,"vwap":1493},"2026-02-24",39.6,39.56,0.57,2918000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1365,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1365},"2026-02-23",40.28,40.5,38.85,-1.54,-3.8,1230000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":734,"percent_change":1385,"volume":1510,"transactions":9,"vwap":1509},"2026-02-20",40.63,41.099998,40.14,40.53,1552700,{"date":1512,"open":1513,"high":512,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-19",40.3,40.07,40.64,0.44,1.09,1646200,{"date":1520,"open":1499,"high":956,"low":1521,"close":1522,"change":744,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-18",39.29,40.2,-1.69,2856100,{"date":1526,"open":971,"high":530,"low":1527,"close":513,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":513},"2026-02-17",40.73,-1.25,-2.97,2086200,{"date":1532,"open":1533,"high":453,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-13",41.69,41.337,42.14,0.56,1.35,1925800,{"date":1540,"open":1541,"high":582,"low":1542,"close":1543,"change":136,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-12",41.23,39.85,41.58,1.12,1972000,{"date":1547,"open":816,"high":1548,"low":1549,"close":988,"change":126,"percent_change":573,"volume":1550,"transactions":9,"vwap":988},"2026-02-11",41.31,39.767,1491000,{"date":1552,"open":1277,"high":1553,"low":1554,"close":1555,"change":1080,"percent_change":1072,"volume":1556,"transactions":9,"vwap":1555},"2026-02-10",41.044998,39.39,40.65,1549000,{"date":1558,"open":503,"high":1282,"low":816,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-09",41.33,-0.9,-2.13,2590100,{"date":1564,"open":694,"high":1565,"low":1559,"close":419,"change":45,"percent_change":1566,"volume":1567,"transactions":9,"vwap":419},"2026-02-06",42.63,1.15,789700,{"date":1569,"open":1570,"high":1254,"low":1571,"close":1572,"change":1517,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-05",40.82,40.725,41.75,2.68,1027900,{"date":1576,"open":1570,"high":514,"low":1577,"close":714,"change":664,"percent_change":1578,"volume":1579,"transactions":9,"vwap":714},"2026-02-04",39.93,-0.97,899000,{"date":1581,"open":1582,"high":1460,"low":1583,"close":794,"change":66,"percent_change":1584,"volume":1585,"transactions":9,"vwap":794},"2026-02-03",41.8,39.759,-1.72,1375000,{"date":1587,"open":1588,"high":1589,"low":1541,"close":398,"change":1257,"percent_change":1590,"volume":1591,"transactions":9,"vwap":398},"2026-02-02",41.51,42.125,0.12,616700,{"date":1593,"open":1594,"high":705,"low":1594,"close":1595,"change":151,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-30",41.39,41.73,0.1,700500,{"date":1599,"open":1600,"high":1582,"low":1601,"close":1533,"change":136,"percent_change":1544,"volume":1602,"transactions":9,"vwap":1533},"2026-01-29",41.61,40.83,643500,{"date":1604,"open":357,"high":1605,"low":1606,"close":1541,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1541},"2026-01-28",42.47,40.9,-0.19,-0.46,527100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1216,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-27",43.049999,43.27,41.195,41.42,-3.88,796800,{"date":1619,"open":989,"high":1620,"low":725,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-26",43.35,43.09,0.65,1.53,631500,{"date":1626,"open":1627,"high":1628,"low":344,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-23",43.98,44.19,42.44,-2.12,-4.76,932100,{"date":1634,"open":1635,"high":1636,"low":925,"close":481,"change":623,"percent_change":1637,"volume":1638,"transactions":9,"vwap":481},"2026-01-22",44.43,44.92,1.41,658700,{"date":1640,"open":1641,"high":1642,"low":1254,"close":1643,"change":141,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-21",43.19,44.53,43.94,2.47,1103600,{"date":1647,"open":1648,"high":1649,"low":544,"close":559,"change":593,"percent_change":327,"volume":1650,"transactions":9,"vwap":559},"2026-01-20",42.73,44.47,932000,{"date":1652,"open":759,"high":1653,"low":389,"close":553,"change":563,"percent_change":1654,"volume":1655,"transactions":9,"vwap":553},"2026-01-16",43.585,2.28,788500,{"date":1657,"open":1446,"high":572,"low":1658,"close":1659,"change":643,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-15",42.25,42.55,-0.49,728800,{"date":1663,"open":347,"high":452,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-14",41.45,42.76,0.91,2.17,545700,{"date":1670,"open":978,"high":978,"low":1432,"close":532,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":532},"2026-01-13",-0.62,-1.46,854800,{"date":1675,"open":543,"high":1676,"low":801,"close":1605,"change":81,"percent_change":844,"volume":1677,"transactions":9,"vwap":1605},"2026-01-12",42.95,623700,{"date":1679,"open":1680,"high":366,"low":1681,"close":752,"change":1682,"percent_change":771,"volume":1683,"transactions":9,"vwap":752},"2026-01-09",42.72,41.815,-0.43,721200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1665,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1665},"2026-01-08",42.84,43.289,42.27,0.35,0.83,641600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":544,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":544},"2026-01-07",44.080002,44.35,42.3,-1.83,-4.14,1159300,{"date":1701,"open":630,"high":1702,"low":388,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-06",46.56,44.24,-2.02,-4.37,1147800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-05",44.6,46.33,43.87,46.26,2.61,5.98,2766800,{"date":1717,"open":1718,"high":1238,"low":1246,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-02",44.44,43.65,-0.73,-1.64,1370400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":286,"volume":1730,"transactions":9,"vwap":1728},"2025-12-31",45.69,46.405,43.92,44.38,-1.3,1193200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1184,"change":644,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1184},"2025-12-30",46.35,46.595,45.52,-0.98,814800,{"date":1739,"open":1740,"high":1741,"low":650,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-29",46.53,47.185,46.13,-0.54,-1.16,914900,{"date":1747,"open":1748,"high":1749,"low":684,"close":620,"change":1743,"percent_change":1750,"volume":1751,"transactions":9,"vwap":620},"2025-12-26",47.22,47.79,-1.14,547500,{"date":1753,"open":1179,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":316,"volume":1758,"transactions":9,"vwap":1756},"2025-12-24",47.547,46.55,47.21,-0.18,368700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1104,"volume":1766,"transactions":9,"vwap":1764},"2025-12-23",47.74,48.42,46.68,47.39,0.13,732000,{"date":1768,"open":1229,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-22",47.28,44.37,47.26,2.64,5.92,1330100,{"date":1776,"open":786,"high":1777,"low":1207,"close":1778,"change":1779,"percent_change":1194,"volume":1780,"transactions":9,"vwap":1778},"2025-12-19",45.78,44.62,0.37,4818400,{"date":1782,"open":1783,"high":1220,"low":591,"close":1784,"change":136,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-18",44.07,44.25,1.05,991700,{"date":1788,"open":1789,"high":600,"low":757,"close":1790,"change":676,"percent_change":945,"volume":1791,"transactions":9,"vwap":1790},"2025-12-17",43.099998,43.79,1447900,{"date":1793,"open":1269,"high":376,"low":1269,"close":461,"change":1455,"percent_change":1794,"volume":1795,"transactions":9,"vwap":461},"2025-12-16",1.83,798900,{"date":1797,"open":1798,"high":1798,"low":1460,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-15",43.029999,42.58,-0.1,-0.23,988500,{"date":1804,"open":533,"high":1612,"low":503,"close":1805,"change":121,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-12",42.68,2.15,3980300,{"date":1809,"open":440,"high":1810,"low":937,"close":398,"change":884,"percent_change":1811,"volume":1812,"transactions":9,"vwap":398},"2025-12-11",42.975,-1.97,1209600,{"date":1814,"open":1815,"high":1816,"low":1629,"close":1817,"change":634,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-10",43.060001,43.8,42.62,-6.94,570500,{"date":1821,"open":1735,"high":1702,"low":1822,"close":1823,"change":106,"percent_change":101,"volume":1824,"transactions":9,"vwap":1823},"2025-12-09",45.28,45.8,561400,{"date":1826,"open":1827,"high":1828,"low":742,"close":1829,"change":697,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-08",44.060001,45.63,45.56,3.4,749500,{"date":1833,"open":1223,"high":1834,"low":1835,"close":1827,"change":1409,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1827},"2025-12-05",45.545,43.66,-3.08,473200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":613,"change":1843,"percent_change":1088,"volume":1844,"transactions":9,"vwap":613},"2025-12-04",45.0099983,46.02,44.69,0.73,436400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":594,"volume":1852,"transactions":9,"vwap":1850},"2025-12-03",45.67,46.44,44.28,44.73,-0.66,368900,{"date":1854,"open":1240,"high":1740,"low":1709,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-02",45.39,0.89,2,481400,{"date":1860,"open":1861,"high":1862,"low":388,"close":1863,"change":545,"percent_change":1000,"volume":1864,"transactions":9,"vwap":1863},"2025-12-01",45.11,45.555,44.5,257300,{"date":1866,"open":1867,"high":1868,"low":613,"close":1869,"change":264,"percent_change":1046,"volume":1870,"transactions":9,"vwap":1869},"2025-11-28",45.79,46.6,45.61,267000,{"date":1872,"open":1873,"high":1874,"low":580,"close":1875,"change":826,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-26",43.81,46.845,45.86,4.06,605200,{"date":1879,"open":1880,"high":1881,"low":592,"close":1783,"change":1851,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1783},"2025-11-25",44.65,45.335,-1.48,642600,{"date":1885,"open":1214,"high":1208,"low":793,"close":1850,"change":1622,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1850},"2025-11-24",1.47,656000,{"date":1889,"open":1817,"high":1703,"low":501,"close":1694,"change":1623,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1694},"2025-11-21",3.6,691100,{"date":1893,"open":1894,"high":1895,"low":779,"close":1659,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1659},"2025-11-20",45.080002,45.671,-1.81,-4.08,665600,{"date":1900,"open":1702,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-19",47.0050011,44.055,44.36,-2.34,-5.01,474200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":734,"percent_change":1801,"volume":1913,"transactions":9,"vwap":1912},"2025-11-18",46.3,46.84,45.4,46.7,419900,{"date":1915,"open":1125,"high":1916,"low":1917,"close":1918,"change":1584,"percent_change":423,"volume":1919,"transactions":9,"vwap":1918},"2025-11-17",49.24,46.43,46.81,388400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1800,"percent_change":643,"volume":1926,"transactions":9,"vwap":1925},"2025-11-14",47.85,49.76,47.51,48.53,459300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-13",50.43,51.23,48.16,48.63,-2.33,-4.57,845400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-12",49.8,51.375,49.182,50.96,1.48,2.99,623900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1105,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-11",49.11,50.38,48.32,49.48,1.1,367600,{"date":1954,"open":1955,"high":1956,"low":1749,"close":1957,"change":106,"percent_change":52,"volume":1958,"transactions":9,"vwap":1957},"2025-11-10",48.8,49.97,48.94,578000,{"date":1960,"open":1961,"high":1962,"low":630,"close":1005,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1005},"2025-11-07",46.97,49.27,1.68,3.57,596600,{"date":1967,"open":1968,"high":1969,"low":1881,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-06",47.15,48.2,47.02,1.19,2.6,911800,{"date":1975,"open":1976,"high":1977,"low":1239,"close":1978,"change":697,"percent_change":495,"volume":1979,"transactions":9,"vwap":1978},"2025-11-05",44.55,46.040001,45.83,456700,{"date":1981,"open":1200,"high":1982,"low":1983,"close":1983,"change":781,"percent_change":893,"volume":1984,"transactions":9,"vwap":1983},"2025-11-04",45.89,44.33,510300,{"date":1986,"open":799,"high":621,"low":1987,"close":673,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":673},"2025-11-03",43.555,1.84,4.21,642300,{"date":1992,"open":1993,"high":1994,"low":379,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-31",43.95,44.205,43.7,-0.03,-0.07,362800,{"date":2000,"open":1676,"high":1237,"low":2001,"close":1452,"change":37,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1452},"2025-10-30",42.755,1.34,455300,{"date":2005,"open":2006,"high":591,"low":2007,"close":430,"change":2008,"percent_change":1038,"volume":2009,"transactions":9,"vwap":430},"2025-10-29",42.92,41.97,-0.01,212100,{"date":2011,"open":581,"high":2012,"low":569,"close":2013,"change":545,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-28",44.028999,43.16,-2.51,334600,{"date":2017,"open":2018,"high":2019,"low":1620,"close":2020,"change":141,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-27",43.62,44.83,44.27,2.45,411000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1233,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-24",42.94,43.735,42.67,43.21,1.67,275200,{"date":2032,"open":801,"high":2033,"low":2034,"close":978,"change":1843,"percent_change":2035,"volume":2036,"transactions":9,"vwap":978},"2025-10-23",43.24,41.225,1.75,307200,{"date":2038,"open":970,"high":1535,"low":2039,"close":347,"change":348,"percent_change":349,"volume":2040,"transactions":9,"vwap":347},"2025-10-22",39.763,401900,{"date":2042,"open":757,"high":2043,"low":2044,"close":357,"change":1425,"percent_change":2045,"volume":2046,"transactions":9,"vwap":357},"2025-10-21",43.379,40.44,-3.67,304900,{"date":2048,"open":732,"high":2049,"low":2050,"close":1612,"change":1544,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1612},"2025-10-20",43.41,41.505,2.67,147400,{"date":2054,"open":389,"high":764,"low":1548,"close":703,"change":717,"percent_change":2055,"volume":2056,"transactions":9,"vwap":703},"2025-10-17",-0.78,258600,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":358,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-16",43.38,42.07,42.26,-2.47,398100,{"date":2065,"open":541,"high":2026,"low":571,"close":541,"change":1801,"percent_change":1225,"volume":2066,"transactions":9,"vwap":541},"2025-10-15",353700,{"date":2068,"open":2069,"high":2069,"low":1648,"close":2070,"change":59,"percent_change":654,"volume":2071,"transactions":9,"vwap":2070},"2025-10-14",44.61,43.56,313300,{"date":2073,"open":2074,"high":462,"low":1658,"close":2075,"change":1682,"percent_change":243,"volume":2076,"transactions":9,"vwap":2075},"2025-10-13",44.129,43.11,461100,{"date":2078,"open":1612,"high":2079,"low":411,"close":2080,"change":1270,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-10",44.52,43.54,1.4,418500,{"date":2084,"open":2085,"high":2086,"low":440,"close":2025,"change":2087,"percent_change":917,"volume":2088,"transactions":9,"vwap":2025},"2025-10-09",44.86,45.313,-1.73,468900,{"date":2090,"open":581,"high":1828,"low":2091,"close":2092,"change":210,"percent_change":1536,"volume":2093,"transactions":9,"vwap":2092},"2025-10-08",43.58,44.67,464800,{"date":2095,"open":1627,"high":2096,"low":2097,"close":1247,"change":1233,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1247},"2025-10-07",44.51,43.262,1.62,483800,{"date":2101,"open":504,"high":2102,"low":2103,"close":2104,"change":2098,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-06",43.83,42.318,43.71,3.85,488500,{"date":2108,"open":1438,"high":1680,"low":1438,"close":2109,"change":141,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-03",42.09,2.58,1196800,{"date":2113,"open":2114,"high":334,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-02",38.96,41.029999,2.05,5.26,1315000,{"date":2120,"open":980,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":634,"volume":2125,"transactions":9,"vwap":2123},"2025-10-01",40.35,38.86,38.98,-1.28,1557300,{"date":2127,"open":2128,"high":503,"low":2039,"close":1294,"change":72,"percent_change":1528,"volume":2129,"transactions":9,"vwap":1294},"2025-09-30",40.67,1237700,{"date":2131,"open":778,"high":2132,"low":2133,"close":2134,"change":1608,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-29",41.695,39.851,40.77,-1.12,1094100,{"date":2138,"open":732,"high":379,"low":147,"close":1541,"change":66,"percent_change":1584,"volume":2139,"transactions":9,"vwap":1541},"2025-09-26",912200,{"date":2141,"open":1582,"high":2142,"low":1570,"close":1269,"change":348,"percent_change":349,"volume":2143,"transactions":9,"vwap":1269},"2025-09-25",42.16,650600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2116,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-24",39.87,42.068001,39.54,41.65,5.18,873500,{"date":2153,"open":816,"high":2154,"low":2155,"close":1492,"change":1369,"percent_change":675,"volume":2156,"transactions":9,"vwap":1492},"2025-09-23",40.95,38.64,656400,{"date":2158,"open":833,"high":292,"low":2159,"close":2160,"change":697,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-22",37.049999,39.52,3.95,743100,{"date":2164,"open":2165,"high":943,"low":2166,"close":897,"change":884,"percent_change":2167,"volume":2168,"transactions":9,"vwap":897},"2025-09-19",39.15,37.59,-2.16,1380400,{"date":2170,"open":1316,"high":2171,"low":2172,"close":2122,"change":349,"percent_change":835,"volume":2173,"transactions":9,"vwap":2122},"2025-09-18",39.53,38.108,395000,{"date":2175,"open":2176,"high":1493,"low":1326,"close":2177,"change":1590,"percent_change":1232,"volume":2178,"transactions":9,"vwap":2177},"2025-09-17",38.13,38.14,462500,{"date":2180,"open":2181,"high":1500,"low":2181,"close":897,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":897},"2025-09-16",36.97,0.76,2.04,358400,{"date":2186,"open":1326,"high":2187,"low":2188,"close":2189,"change":1341,"percent_change":1225,"volume":2190,"transactions":9,"vwap":2189},"2025-09-15",38.43,36.75,37.26,234500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1327,"volume":2198,"transactions":9,"vwap":2196},"2025-09-12",37.52,37.96,36.157,37.46,0.07,408500,{"date":2200,"open":2201,"high":315,"low":2202,"close":2203,"change":37,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-11",36.9,36.495,37.39,1.58,350100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1660,"percent_change":381,"volume":2212,"transactions":9,"vwap":2211},"2025-09-10",37.25,38,36.77,36.81,514600,{"date":2214,"open":1402,"high":2215,"low":2216,"close":2217,"change":959,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-09",39.13,36.88,37.3,-1.24,849300,{"date":2221,"open":2222,"high":2223,"low":240,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-08",35.0099983,37.77,2.82,8.07,791900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1046,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-05",35.63,36,34.02,34.95,-1.55,693500,{"date":2236,"open":262,"high":2237,"low":2238,"close":2239,"change":1590,"percent_change":80,"volume":2240,"transactions":9,"vwap":2239},"2025-09-04",35.977,34.637,35.5,664300,{"date":2242,"open":842,"high":2188,"low":2243,"close":2244,"change":295,"percent_change":1334,"volume":2245,"transactions":9,"vwap":2244},"2025-09-03",34.955,35.38,557800,{"date":2247,"open":2248,"high":1311,"low":2249,"close":858,"change":1528,"percent_change":2250,"volume":2251,"transactions":9,"vwap":858},"2025-09-02",37.56,35.4,-3.33,906000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":314,"change":412,"percent_change":2257,"volume":2258,"transactions":9,"vwap":314},"2025-08-29",35.79,38.44,35.14,5.89,1136400,{"date":2260,"open":2261,"high":892,"low":2261,"close":2262,"change":2263,"percent_change":1654,"volume":2264,"transactions":9,"vwap":2262},"2025-08-28",34.18,35.49,0.79,1078400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1305,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-27",33.72,35.803,33.049999,34.7,2.36,870300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1794,"volume":2280,"transactions":9,"vwap":2278},"2025-08-26",33.27,33.94,32.195,33.9,0.61,861200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1801,"percent_change":744,"volume":2287,"transactions":9,"vwap":2286},"2025-08-25",33.19,34,32.315,33.29,639600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":230,"change":370,"percent_change":772,"volume":2293,"transactions":9,"vwap":230},"2025-08-22",34.3,34.89,32.72,904600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-21",32.68,34.57,31.6,34.34,1.57,4.79,1516500,{"date":2304,"open":2305,"high":231,"low":2306,"close":2307,"change":233,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-20",33.07,31.95,32.77,-0.36,2315500,{"date":2311,"open":2312,"high":2284,"low":2313,"close":197,"change":1201,"percent_change":485,"volume":2314,"transactions":9,"vwap":197},"2025-08-19",33.040001,31.5,1740800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-18",31.76,35.76,31.2,32.66,1.54,4.95,2780400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1113,"percent_change":1180,"volume":2330,"transactions":9,"vwap":2329},"2025-08-15",29.7,33.99,28.99,31.12,2893100,{"date":180,"open":2306,"high":2332,"low":176,"close":2333,"change":781,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},33,30.74,-3.79,18517100]