[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NODE":3,"homepage-market-summary":30,"stock-historical-NODE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NODE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Onchain Economy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9828,0.3896,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.64,39.99,40.02,39.165,39.514,0.126,0.32,9971.540141,54.32,30.36,26534.266151772907,38.7,350,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"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":17,"start_date":180,"end_date":5},25.94,23686,8290000.804095,49.37,"2025-05-14",[182,185,194,204,214,225,234,244,255,263,272,282,292,303,314,323,332,342,351,361,371,381,390,400,411,421,431,441,450,458,468,477,487,498,508,518,528,538,546,556,566,577,586,595,605,614,623,633,642,653,663,673,683,694,705,714,724,734,744,754,763,772,781,787,795,803,811,820,828,837,844,852,860,868,875,884,893,900,908,916,923,929,936,944,952,961,968,974,982,990,997,1004,1011,1020,1026,1034,1041,1048,1055,1064,1073,1081,1089,1097,1105,1114,1122,1130,1138,1145,1153,1160,1167,1175,1181,1189,1197,1205,1211,1218,1224,1232,1239,1247,1256,1264,1272,1280,1287,1294,1303,1310,1319,1328,1336,1344,1353,1361,1370,1378,1386,1395,1404,1411,1419,1425,1432,1439,1447,1455,1464,1472,1480,1487,1493,1501,1509,1518,1526,1531,1539,1546,1552,1556,1562,1569,1576,1585,1592,1599,1606,1615,1622,1629,1636,1645,1651,1658,1665,1673,1681,1688,1693,1701,1708,1715,1720,1726,1732,1738,1743,1750,1757,1761,1768,1775,1781,1787,1793,1800,1807,1812,1818,1825,1833,1840,1845,1853,1859,1865,1872,1877,1885,1892,1900,1907,1913,1921,1928,1935,1942,1950,1955,1962,1968,1976,1984,1991,1999,2008,2017,2025,2032,2041,2049,2057,2064,2072,2081,2089,2097,2106,2114,2121,2130,2138,2145,2154,2162,2171,2176,2185,2192,2198,2205,2214,2219,2226,2233,2239,2245,2250,2256,2265,2270,2276,2283,2289,2294,2300,2304,2312,2319,2328,2333,2340,2347,2354,2360,2367,2373,2380,2387,2392,2397,2403,2408,2415,2422,2429,2435,2440,2447,2453,2461,2467,2475,2481,2489,2497,2502,2508,2517,2525,2530,2536,2544,2550,2558,2562,2570,2577,2583,2590,2596,2604,2611,2618,2624,2629,2637,2644,2650,2657,2665,2672,2680,2688,2696,2704,2711,2718,2722,2728,2736,2741,2748,2754,2760,2766,2772,2777,2784,2792,2799,2806,2814,2822,2829,2835],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},160,39.5274,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":136,"volume":191,"transactions":192,"vwap":193},"2026-10-02",40.45,40.82,39.32,0.5118,4308.1213,144,40.3227,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",39.11,38.3701,39.0022,-0.1042,-0.27,9526.9807,166,38.767,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",40.69,40.73,39.1064,-0.7474,-1.88,19396.423656,165,39.5475,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",40.41,40.58,39.800032,39.8538,-0.2564,-0.64,19031.781521,245,40.0681,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",40.99,40.1102,-1.4389,-3.46,1666.5708,222,40.5403,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",42,41.185,41.5491,-0.9509,-2.24,6512.821728,132,41.4948,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",42.334,42.8299,41.925,42.5,-0.1797,-0.42,14088.548616,141,42.3375,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":202,"vwap":262},"2026-09-23",43.67,42.6797,-1.3169,-2.99,24429.184495,43.0744,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":183,"vwap":271},"2026-09-22",43.7699,44.48,43.9966,0.4266,0.98,18056.8447,44.0919,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",43.89,43.255,43.57,1.3645,3.23,17878.6001,319,43.5394,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",41.02,42.2055,40.925,2.4715,6.22,4031.2391,126,41.3547,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",40.04,40.13,39.67,39.734,1.2981,3.38,3497.669804,114,39.8567,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",38.7901,38.9,38.23,38.4359,0.6098,1.61,5181.760985,129,38.7021,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":183,"vwap":322},"2026-09-15",38.79,37.7,37.8261,-1.6478,-4.17,8424.6943,37.9622,{"date":324,"open":325,"high":146,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",38.87,39.4739,-1.0205,-2.52,23161.474055,148,39.7693,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",41.36,40.46,40.4944,0.9044,2.28,3899.8702,88,40.7472,{"date":343,"open":344,"high":187,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",39.89,39.59,-1.5,-3.65,10379.7352,145,39.8993,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",42.085,42.26,41.09,-0.9484,-2.26,22643.2652,174,41.7122,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",41.83,42.57,42.0384,1.1074,2.71,16113.561946,207,42.1722,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",40.37,40.931,40.22,0.5199,1.29,4047.1532,131,40.6228,{"date":382,"open":383,"high":187,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",38.13,40.4111,2.7611,7.33,85995.2552,159,39.4175,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":192,"vwap":399},"2026-09-02",37.1079,37.665,36.92,37.65,0.7243,1.96,11043.9202,37.2432,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",37.0784,37.5907,36.84,36.9257,-1.3068,-3.42,19821.142494,186,37.0372,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",37.81,38.2325,37.34,0.5145,1.36,3454.134792,143,37.6512,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",39.49,37.495,37.718,-2.5074,-6.23,9048.1226,185,38.073,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",40.2,40.81,40.2254,1.1084,2.83,8732.374815,183,40.4215,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":290,"vwap":449},"2026-08-26",39.54,39.05,39.117,-0.9424,-2.35,6752.064358,39.1992,{"date":451,"open":452,"high":295,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":192,"vwap":457},"2026-08-25",38.68,40.0594,1.5394,4,17127.316644,39.7762,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",38.95,39.3087,38.52,-0.4195,-1.08,8432.1186,219,38.9666,{"date":469,"open":433,"high":470,"low":471,"close":472,"change":473,"percent_change":116,"volume":474,"transactions":475,"vwap":476},"2026-08-21",40.61,38.5,38.9395,0.1371,22400.9326,184,39.8448,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",38.43,38.8024,38.0284,1.238,3.3,14271.7846,187,38.2812,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",36.3707,38.015,35.88,37.5644,0.7296,1.98,23444.0676,273,37.4099,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":253,"vwap":507},"2026-08-18",38.02,38.0495,36.615,36.8348,-2.1359,-5.48,8620.4626,37.0718,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",38.37,39.26,38.9707,1.0027,2.64,10603.386926,305,38.7239,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":419,"vwap":527},"2026-08-14",37.74,38.08,37.225,37.968,0.435,1.16,9493.9359,37.7687,{"date":529,"open":530,"high":452,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",38.55,37.4501,37.533,-0.4491,-1.18,4196.1749,134,37.9267,{"date":539,"open":28,"high":28,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":202,"vwap":545},"2026-08-12",37.5527,37.9821,1.1507,3.12,9120.190842,38.0535,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",37.46,36.585,36.8314,0.3737,1.03,4070.6156,96,37.0286,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":485,"vwap":565},"2026-08-10",36.685,36.89,36.3095,36.4577,-1.0084,-2.69,15287.398109,36.5521,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",37.36,37.535,36.8,37.4661,0.0367,0.1,4564.241971,86,37.2594,{"date":578,"open":500,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",38.525,37.4294,-0.7554,-1.98,2492.143218,94,37.905,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",39.82,38.1848,-0.9822,-2.51,6785.7752,140,38.7578,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",39.83,39.08,39.167,-0.3887,-0.98,9565.9558,151,39.4068,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":202,"vwap":613},"2026-08-03",37.24,39.95,39.5557,2.0974,5.6,18602.8079,39.2824,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":593,"vwap":622},"2026-07-31",39.38,37.13,37.4583,-0.8731,-2.28,7110.666181,37.5518,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",36.85,38.3314,36.78,3.9236,11.4,4704.5849,116,37.509,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",36.95,34.4078,-2.8108,-7.55,6431.4719,188,35.3881,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",36.155,37.39,36.025,37.2186,-1.1853,-3.09,8110.5099,157,36.8182,{"date":654,"open":655,"high":656,"low":317,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",39.58,39.72,38.4039,-0.6447,-1.65,17702.113788,171,39.0847,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",40.38,38.98,39.0486,-1.952,-4.76,1897.0151,123,39.7761,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",40.915,41.29,41.0006,0.1206,0.3,4049.1733,98,41.0675,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",40.14,41.39,39.69,40.88,-0.087,-0.21,2707.5517,105,40.9603,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",40.33,41.43,40.16,40.967,1.9723,5.06,6762.8327,115,41.1307,{"date":706,"open":306,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":232,"vwap":713},"2026-07-20",39.78,38.5801,38.9947,1.7467,4.69,13698.436632,38.8028,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",35.95,37.54,37.248,-0.5312,-1.41,4457.7722,136,36.9585,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":661,"vwap":733},"2026-07-16",38.49,38.59,37.71,37.7792,-2.3464,-5.85,10822.6843,38.0408,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":536,"vwap":743},"2026-07-15",40.34,40.36,39.2,40.1256,0.2551,0.64,4320.869395,39.9066,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":242,"vwap":753},"2026-07-14",39.73,39.9799,39.47,39.8705,0.3115,0.79,3331.2367,39.8004,{"date":755,"open":756,"high":757,"low":511,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":429,"vwap":762},"2026-07-13",40.3,40.415,39.559,-1.703,-4.13,5919.720183,39.8272,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",42.38,42.382,40.96,41.262,-0.641,-1.53,5500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",41.7,42.51,41.67,41.903,1.049,2.57,6200,{"date":782,"open":296,"high":783,"low":784,"close":783,"change":106,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",40.854,39.55,1.82,7800,{"date":788,"open":789,"high":334,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",41.31,40.11,40.124,-1.846,-4.4,10300,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",41.54,43.495,41.97,1.644,4.08,8800,{"date":804,"open":805,"high":806,"low":597,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",41.47,41.62,40.326,-1.8,-4.27,22900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",42.17,42.82,41.61,42.126,-1.198,-2.77,12600,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-06-30",43.049999,43.324,42.75,-0.283,-0.65,13900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",43.305,43.8,42.65,43.607,-0.443,-1.01,9500,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":741,"volume":843,"transactions":9,"vwap":841},"2026-06-26",42.76,44.21,44.049999,0.28,11000,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",42.74,43.9,43.77,-0.357,-0.81,12700,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",45.68,43.32,44.127,-1.807,-3.93,7100,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",44.44,46.7,45.934,-1.155,-2.45,8000,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":843,"transactions":9,"vwap":872},"2026-06-22",47.533,48.8,47.089001,0.179,0.38,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",46.78,46.99,46.080002,46.91,1.333,2.92,9100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",45.928,47.3,45.53,45.577,-0.44,-0.96,11200,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",47.12,46.016998,-0.164,-0.36,7200,{"date":901,"open":902,"high":903,"low":879,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",46.455,46.67,46.181,2.017,4.57,4700,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",43.61,45.075001,44.164,0.636,1.46,5900,{"date":917,"open":686,"high":910,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",41.32,43.528,2.294,5.56,15400,{"date":924,"open":910,"high":910,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",41.234,-1.806,-4.2,9600,{"date":930,"open":931,"high":932,"low":806,"close":933,"change":835,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-09",44.72,45.025002,43.040001,-2.29,17700,{"date":937,"open":938,"high":939,"low":940,"close":841,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":841},"2026-06-08",43.27,44.32,43,2.02,4.81,13800,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",44.029999,41,42.029999,-3.551,-7.79,32500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",44.575,45.96,44.4,45.581,-0.759,-1.64,23100,{"date":962,"open":963,"high":25,"low":964,"close":965,"change":966,"percent_change":967,"volume":960,"transactions":9,"vwap":965},"2026-06-03",49.38,46.060001,46.34,-0.845,-1.79,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":221,"volume":843,"transactions":9,"vwap":972},"2026-06-02",47.14,48.029999,47.185,-0.305,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",46.2,48.040001,47.49,0.42,0.89,26000,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",47.080002,46.15,47.07,-0.15,-0.32,10200,{"date":991,"open":992,"high":978,"low":993,"close":994,"change":995,"percent_change":996,"volume":928,"transactions":9,"vwap":994},"2026-05-28",46.64,46.4,47.22,0.065,0.14,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":941,"volume":819,"transactions":9,"vwap":1002},"2026-05-27",46.42,47.38,46.049999,47.155,0.935,{"date":1005,"open":1006,"high":984,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-26",45.97,46.22,1.355,3.02,15100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",45.040001,45.41,44.678,44.865,-0.239,-0.53,8300,{"date":1021,"open":910,"high":1022,"low":910,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",45.104,1.759,4.06,8100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",42.794,43.645,43.345,1.154,2.74,12900,{"date":1035,"open":363,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":464,"volume":1040,"transactions":9,"vwap":1038},"2026-05-19",42.55,41.12,42.191,-0.459,15300,{"date":1042,"open":1043,"high":1043,"low":1044,"close":832,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":832},"2026-05-18",44,41.81,-1.56,-3.53,12500,{"date":1049,"open":1050,"high":1050,"low":1051,"close":840,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":840},"2026-05-15",45.080002,44.0050011,-2.255,-4.85,8600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",45.049999,46.798,44.716,46.465,1.065,2.35,15500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",45.113,45.59,44.665,45.4,0.268,0.59,7600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":720,"volume":1080,"transactions":9,"vwap":1078},"2026-05-12",44.95,45.27,43.98,45.132,-0.644,14800,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",44.64,46.57,45.776,0.946,2.11,16700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",45.24,44.14,44.83,0.302,0.68,9700,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",45.77,43.975,44.528,-1.711,-3.7,14400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",45.58,46.25,44.9,46.239,2.344,5.34,46700,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",42.83,43.95,43.895,1.783,4.23,28500,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",41.49,42.15,42.112,1.192,2.91,10500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":377,"volume":1137,"transactions":9,"vwap":1135},"2026-05-01",40.98,41.48,40.805,40.92,0.52,6300,{"date":1139,"open":1140,"high":187,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-30",39.33,40.4,1.762,4.56,11600,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",39.34,38.42,38.638,-0.773,-1.96,5200,{"date":1154,"open":748,"high":748,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-28",38.8,39.411,-0.894,-2.22,4000,{"date":1161,"open":665,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":221,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",40.63,40,40.305,-0.26,4200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":71,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",41.26,41.27,40.525,40.565,0.085,20300,{"date":1176,"open":188,"high":918,"low":1177,"close":1178,"change":1179,"percent_change":86,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",39.93,40.48,-0.325,5700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1134,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1134},"2026-04-22",40.77,40.83,40.43,1.523,3.88,8500,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",40.542,39.21,39.282,-1.244,-3.07,16000,{"date":1198,"open":608,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-20",40.59,39.925,40.526,0.108,0.27,15000,{"date":1206,"open":1207,"high":335,"low":1207,"close":1208,"change":1209,"percent_change":1009,"volume":1210,"transactions":9,"vwap":1208},"2026-04-17",39.74,40.418,1.184,13400,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":573,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",39.3,38.39,39.234,0.039,6600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":741,"volume":1025,"transactions":9,"vwap":1221},"2026-04-15",38.84,39.195,38.51,0.25,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-14",38.22,39.45,38.945,1.464,3.91,24400,{"date":1233,"open":1234,"high":717,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-13",35.64,37.481,1.321,3.65,28300,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-10",36.040001,36.71,36.16,0.4,1.12,17900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-09",35.32,36.309,35.16,35.76,0.12,0.34,9400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1234,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1234},"2026-04-08",35.68,35.97,35.040001,1.089,3.15,16600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1267},"2026-04-07",32.91,34.551,32.45,1.267,3.81,11400,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-06",32.97,33.47,33.284,0.484,1.48,7400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":1286,"volume":1210,"transactions":9,"vwap":1283},"2026-04-02",31.45,32.8,31.19,0.196,0.6,{"date":1288,"open":1289,"high":1290,"low":1268,"close":1291,"change":1292,"percent_change":111,"volume":1293,"transactions":9,"vwap":1291},"2026-04-01",32.85,33.029999,32.604,0.234,4500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-31",31.56,32.43,31.15,32.37,1.764,5.76,13600,{"date":1304,"open":1305,"high":1305,"low":26,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-30",32.51,30.606,-1.354,-4.24,41700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-27",32.57,32.58,31.62,31.96,-1.265,-3.81,10000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-26",34.35,34.44,33.16,33.225,-1.763,-5.04,13100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":785,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",35.447,35.57,34.86,34.988,0.624,3600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":899,"transactions":9,"vwap":1341},"2026-03-24",34.925,34.99,34.09,34.364,-0.542,-1.55,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",34.48,35.52,34.4,34.906,1.032,3.05,15900,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-20",34.97,33.52,33.874,-1.236,-3.52,14200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-19",34.38,35.29,34.23,35.11,-0.2,-0.57,8400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":794,"transactions":9,"vwap":1375},"2026-03-18",35.58,35.735,35.22,35.31,-0.692,-1.92,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1136,"volume":1385,"transactions":9,"vwap":1383},"2026-03-17",35.8,36.23,35.725,36.0019989,0.187,12200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-16",35.56,36.02,35.51,35.815,1.502,4.38,11800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-13",35.049999,35.59,34.27,34.313,0.078,0.23,7300,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":818,"volume":1410,"transactions":9,"vwap":1408},"2026-03-12",34.55,33.8,34.235,-0.975,18400,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-11",34.67,35.67,35.21,0.61,1.76,34100,{"date":1420,"open":1363,"high":1421,"low":1363,"close":1422,"change":1423,"percent_change":1424,"volume":883,"transactions":9,"vwap":1422},"2026-03-10",35.195,34.6,0.5,1.47,{"date":1426,"open":1274,"high":1427,"low":1428,"close":1429,"change":980,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-09",34.25,32.72,34.099998,2.68,18000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":808,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-06",33.99,34.36,33.21,-5.14,18100,{"date":1440,"open":1441,"high":1380,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-05",35.35,34.47,35.0099983,-0.84,-2.34,9800,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-04",34.77,36.98,35.85,2.13,6.32,35700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",34.07,34.299,32.94,33.72,-1.68,-4.75,26200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":794,"transactions":9,"vwap":1469},"2026-03-02",34.029999,35.77,34.0099983,35.4,0.635,1.83,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1080,"transactions":9,"vwap":1477},"2026-02-27",35.38,35.48,34.37,34.765,-1.495,-4.12,{"date":1481,"open":1381,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1165,"volume":1486,"transactions":9,"vwap":1484},"2026-02-26",36.53,35.46,36.26,-0.094,17300,{"date":1488,"open":1484,"high":625,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1486,"transactions":9,"vwap":1490},"2026-02-25",36.080002,36.354,0.814,2.29,{"date":1494,"open":1495,"high":1388,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-24",33.94,33.66,35.54,1.3,3.8,51700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1444,"volume":1508,"transactions":9,"vwap":1506},"2026-02-23",33.93,34.3,33.672,34.24,-0.29,23500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-20",34.79,35.395,33.5,34.53,-0.55,-1.57,49000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1521},"2026-02-19",34.42,35.080002,34.2,0.41,1.18,113500,{"date":1527,"open":1528,"high":1529,"low":1514,"close":1413,"change":988,"percent_change":1530,"volume":1010,"transactions":9,"vwap":1413},"2026-02-18",34.82,35.762,-0.91,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1339,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1339},"2026-02-17",34.98,35.33,34.34,-0.472,-1.33,27100,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":483,"volume":1545,"transactions":9,"vwap":1543},"2026-02-13",34.11,36.135,35.462,1.132,24600,{"date":1547,"open":1548,"high":1548,"low":1466,"close":1549,"change":835,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-12",35.53,34.33,-2.86,29100,{"date":1553,"open":1243,"high":1381,"low":1422,"close":1554,"change":826,"percent_change":1555,"volume":1188,"transactions":9,"vwap":1554},"2026-02-11",35.34,-1.81,{"date":1557,"open":1259,"high":1558,"low":1259,"close":1559,"change":1560,"percent_change":1561,"volume":1010,"transactions":9,"vwap":1559},"2026-02-10",36.659,35.99,-0.49,-1.34,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":843,"transactions":9,"vwap":1566},"2026-02-09",34.46,36.52,36.48,1.74,5.01,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-06",32.77,34.74,3.51,11.24,19200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-05",33.060001,33.81,31.16,31.23,-2.88,-8.44,43000,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1541,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1541},"2026-02-04",36.24,33.22,-2.63,-7.16,40200,{"date":1593,"open":607,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1560,"volume":1598,"transactions":9,"vwap":1596},"2026-02-03",37.28,35.193,36.74,-0.18,17000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":394,"change":891,"percent_change":1604,"volume":1605,"transactions":9,"vwap":394},"2026-02-02",36.66,37.59,36.36,-2.53,40700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-30",38.97,39.305,37.385,37.88,-1.78,-4.49,31700,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":981,"transactions":9,"vwap":1619},"2026-01-29",40.71,38.622,39.66,-1.246,-3.05,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1485,"percent_change":1628,"volume":960,"transactions":9,"vwap":1627},"2026-01-28",41.18,41.205,39,40.906,-0.23,{"date":1630,"open":1631,"high":947,"low":1632,"close":947,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":947},"2026-01-27",39.4,39.36,1.91,4.89,35800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-26",39.85,39.969,39.02,39.09,-0.76,-1.91,18800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1638,"change":121,"percent_change":310,"volume":1650,"transactions":9,"vwap":1638},"2026-01-23",39.29,40.552,38.589,12000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":826,"percent_change":1657,"volume":1231,"transactions":9,"vwap":1656},"2026-01-22",40.029999,42.942,39.17,39.22,-1.63,{"date":1659,"open":344,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1575,"transactions":9,"vwap":1662},"2026-01-21",40.722,38.31,39.87,0.05,0.13,{"date":1666,"open":1667,"high":1668,"low":1669,"close":588,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":588},"2026-01-20",40.040001,40.6,39.475,-1.52,-3.68,32000,{"date":1674,"open":1675,"high":1676,"low":1185,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-16",40.53,41.665,41.34,0.85,2.1,27800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1253,"percent_change":679,"volume":1687,"transactions":9,"vwap":1686},"2026-01-15",40.8,41.080002,40.205,40.49,26700,{"date":1689,"open":1690,"high":142,"low":1691,"close":373,"change":573,"percent_change":1223,"volume":1692,"transactions":9,"vwap":373},"2026-01-14",40.29,39.9,18600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1696},"2026-01-13",39.7,40.27,39.39,0.92,2.34,42200,{"date":1702,"open":1214,"high":1703,"low":1704,"close":1705,"change":1678,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-12",39.53,38.33,39.35,2.21,60400,{"date":1709,"open":1710,"high":1705,"low":1711,"close":471,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":471},"2026-01-09",38.64,38.36,0.46,1.21,16200,{"date":1716,"open":1717,"high":530,"low":415,"close":1718,"change":1136,"percent_change":1719,"volume":960,"transactions":9,"vwap":1718},"2026-01-08",37.44,38.040001,1.39,{"date":1721,"open":1148,"high":471,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-07",37.52,-1.22,-3.15,15700,{"date":1727,"open":1626,"high":1626,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1263,"transactions":9,"vwap":1729},"2026-01-06",37.73,38.74,-0.22,-0.56,{"date":1733,"open":1602,"high":1734,"low":1602,"close":1735,"change":95,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-05",38.99,38.96,5.93,28000,{"date":1739,"open":1441,"high":627,"low":1443,"close":627,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":627},"2026-01-02",2.01,5.78,11300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1449,"change":1748,"percent_change":1749,"volume":1438,"transactions":9,"vwap":1449},"2025-12-31",35.099998,35.306,34.54,-0.19,-0.54,{"date":1751,"open":1752,"high":1497,"low":1753,"close":1754,"change":1755,"percent_change":1537,"volume":1756,"transactions":9,"vwap":1754},"2025-12-30",35.43,34.83,34.96,-0.47,23600,{"date":1758,"open":1249,"high":1596,"low":1759,"close":1752,"change":1748,"percent_change":1018,"volume":1760,"transactions":9,"vwap":1752},"2025-12-29",33.61,27400,{"date":1762,"open":1763,"high":1763,"low":1474,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-26",36.39,35.62,-0.62,-1.71,28900,{"date":1769,"open":1770,"high":1771,"low":1259,"close":1587,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1587},"2025-12-24",36.2,36.495,0.08,0.22,21300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1243,"change":1515,"percent_change":346,"volume":1780,"transactions":9,"vwap":1243},"2025-12-23",36.305,36.555,36.07,20900,{"date":1782,"open":1783,"high":1784,"low":1566,"close":1242,"change":71,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1242},"2025-12-22",36.79,37.47,0.58,15600,{"date":1788,"open":1469,"high":1789,"low":1469,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-19",36.5,1.67,4.79,25600,{"date":1794,"open":1364,"high":1795,"low":1796,"close":1753,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1753},"2025-12-18",36.58,34.62,0.65,1.9,37700,{"date":1801,"open":1259,"high":1802,"low":1803,"close":1804,"change":1537,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-17",36.25,34,34.18,-3.75,39400,{"date":1808,"open":1809,"high":1497,"low":1422,"close":1390,"change":741,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1390},"2025-12-16",34.91,1.84,69000,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1604,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-15",37.76,34.87,-6.76,56000,{"date":1819,"open":1647,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-12",39.68,37.4,-1.89,-4.81,28700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1647,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1647},"2025-12-11",38.71,39.52,38.099998,-0.16,-0.41,29600,{"date":1834,"open":655,"high":1835,"low":1836,"close":1227,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1227},"2025-12-10",40.195,38.885,-0.17,-0.43,138800,{"date":1841,"open":316,"high":373,"low":452,"close":1842,"change":1416,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-09",39.62,1.56,34700,{"date":1846,"open":1847,"high":1631,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-08",39.31,38.56,39.0099983,0.19,0.49,55000,{"date":1854,"open":1213,"high":1213,"low":1148,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-05",38.82,-0.73,-1.85,21500,{"date":1860,"open":471,"high":687,"low":1861,"close":784,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":784},"2025-12-04",38.41,0.91,2.36,37800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1710,"change":1245,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1710},"2025-12-03",37.86,38.72,37.474,2.99,42600,{"date":1873,"open":1729,"high":1641,"low":1722,"close":1722,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1722},"2025-12-02",-0.77,-2.01,38300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":464,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-01",37.98,38.44,37.576,38.29,-2.74,30400,{"date":1886,"open":452,"high":1887,"low":452,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-28",39.995,39.37,1.15,3.01,45400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1226,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1226},"2025-11-26",37.42,38.48,37.12,1.34,3.63,59500,{"date":1901,"open":1902,"high":1896,"low":1903,"close":1904,"change":1905,"percent_change":1523,"volume":1906,"transactions":9,"vwap":1904},"2025-11-25",36.14,35,36.88,0.15,214100,{"date":1908,"open":1511,"high":1909,"low":1511,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-24",36.73,2.59,7.59,68300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":890,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-21",34.22,34.57,32.82,34.14,-1.27,35600,{"date":1922,"open":1923,"high":1867,"low":1924,"close":1925,"change":1926,"percent_change":347,"volume":1927,"transactions":9,"vwap":1925},"2025-11-20",37.51,34.481,34.58,-1.31,63000,{"date":1929,"open":1789,"high":415,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-19",35.704,35.89,-0.68,-1.86,43100,{"date":1936,"open":1937,"high":1938,"low":1258,"close":1939,"change":1940,"percent_change":111,"volume":1941,"transactions":9,"vwap":1939},"2025-11-18",35.96,37.0099983,36.57,0.26,52800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1507,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-17",36.44,37.33,35.71,36.31,-0.79,51300,{"date":1951,"open":1931,"high":1952,"low":1347,"close":1953,"change":1368,"percent_change":770,"volume":1954,"transactions":9,"vwap":1953},"2025-11-14",37.97,36.6,232900,{"date":1956,"open":1957,"high":1957,"low":1896,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-13",39.56,37.17,-3.16,-7.84,49800,{"date":1963,"open":1964,"high":1964,"low":1965,"close":696,"change":582,"percent_change":1966,"volume":1967,"transactions":9,"vwap":696},"2025-11-12",41.75,39.75,-4.68,118300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1971},"2025-11-11",42.2,42.31,40.66,-0.72,-1.67,89400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":131,"volume":1983,"transactions":9,"vwap":1981},"2025-11-10",44.79,48.46,42.58,43.029999,0.04,71300,{"date":1985,"open":846,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":996,"volume":1990,"transactions":9,"vwap":1988},"2025-11-07",43.07,40.515,42.99,0.06,48900,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-06",45.3,42.66,42.93,-2.78,-6.08,218800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-05",44.63,45.8,44.37,45.71,1.88,4.29,91600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-04",44.65,46.47,43.82,43.83,-2.57,-5.54,31100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":993,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":993},"2025-11-03",46.93,48.7,45.52,1.02,2.25,93300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":173,"percent_change":2023,"volume":2031,"transactions":9,"vwap":2030},"2025-10-31",45.7,45.95,44.7,45.38,16900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-30",45.46,45.5,44.15,44.38,-1.46,-3.18,42700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":86,"volume":2048,"transactions":9,"vwap":2046},"2025-10-29",46.45,46.839,45.18,45.84,-0.37,30500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-28",46.88,48.18,46.21,-0.74,-1.58,37300,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":1245,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-27",47.029999,46.33,46.95,2.44,22100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2067},"2025-10-24",44.96,45.83,44.71,2.42,5.57,29900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-23",42.29,43.76,42.12,43.41,1.43,3.41,35300,{"date":2082,"open":2083,"high":2084,"low":434,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-22",43.63,44.109,41.98,-2.6,-5.83,43800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1438,"transactions":9,"vwap":2094},"2025-10-21",45.55,45.72,44.2,44.58,-1.28,-2.79,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-20",46.02,46.82,45.56,45.86,1.81,4.11,25100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":841,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":841},"2025-10-17",43.84,44.489,42.79,-1.1,-2.44,48700,{"date":2115,"open":2116,"high":2116,"low":1057,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-16",48.099998,45.15,-2.7,-5.64,84100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-15",48.2,48.829,46.72,47.85,0.728,1.54,44100,{"date":2131,"open":1014,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-14",48.047001,44.26,47.122,0.362,0.77,95800,{"date":2139,"open":2102,"high":2140,"low":1091,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-13",46.825,46.76,2.14,4.8,23800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-10",47.72,48.876,44.39,44.62,-2.15,-4.6,135700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2157},"2025-10-09",46.17,46.77,45.415,0.78,1.7,191800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-08",45.22,46.249,44.78,45.99,1.04,2.31,80600,{"date":2172,"open":2173,"high":2173,"low":2174,"close":1075,"change":2175,"percent_change":1831,"volume":1517,"transactions":9,"vwap":1075},"2025-10-07",45.63,43.525,-0.185,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-06",44.86,45.64,44.59,45.135,1.555,3.57,73500,{"date":2186,"open":2187,"high":2188,"low":940,"close":2189,"change":1416,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-03",43.15,44.43,43.58,1.42,54500,{"date":2193,"open":354,"high":933,"low":2194,"close":2195,"change":377,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-02",41.988,42.97,3.1,39700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2136,"percent_change":2005,"volume":2204,"transactions":9,"vwap":2203},"2025-10-01",41.17,41.87,40.886,41.68,25700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-30",40.9,41.105,40.26,40.91,-0.05,-0.12,27000,{"date":2215,"open":2216,"high":767,"low":2216,"close":767,"change":80,"percent_change":2217,"volume":2218,"transactions":9,"vwap":767},"2025-09-29",39.6,5.46,36200,{"date":2220,"open":1641,"high":2221,"low":2222,"close":1220,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1220},"2025-09-26",39.43,38.271,-0.35,-0.89,20200,{"date":2227,"open":2228,"high":1696,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":1551,"transactions":9,"vwap":2230},"2025-09-25",39.81,38.83,39.19,-1.619,-3.97,{"date":2234,"open":1683,"high":2235,"low":1172,"close":2236,"change":2237,"percent_change":2168,"volume":2238,"transactions":9,"vwap":2236},"2025-09-24",41.4,40.809,0.419,25400,{"date":2240,"open":686,"high":686,"low":2241,"close":2242,"change":2223,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-23",40.128,40.39,-0.86,34500,{"date":2246,"open":18,"high":2247,"low":2248,"close":2249,"change":157,"percent_change":1790,"volume":1454,"transactions":9,"vwap":2249},"2025-09-22",41.0099983,39.5,40.74,{"date":2251,"open":146,"high":1141,"low":2252,"close":2253,"change":2254,"percent_change":1830,"volume":2255,"transactions":9,"vwap":2253},"2025-09-19",39.876,40.07,-0.064,25500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-18",39.76,40.35,39.513,40.134,1.114,2.85,22200,{"date":2266,"open":2267,"high":2268,"low":307,"close":1640,"change":2269,"percent_change":2211,"volume":1780,"transactions":9,"vwap":1640},"2025-09-17",38.61,39.28,-0.02,{"date":2271,"open":1868,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":914,"volume":2275,"transactions":9,"vwap":2272},"2025-09-16",39.040001,38.16,0.561,25800,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-15",38.049999,38.479,0.589,1.55,19600,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":2196,"volume":2288,"transactions":9,"vwap":2286},"2025-09-12",37.049999,37.89,1.14,24900,{"date":2290,"open":1939,"high":2285,"low":2291,"close":2292,"change":1523,"percent_change":2293,"volume":1246,"transactions":9,"vwap":2292},"2025-09-11",36.46,36.75,1.13,{"date":2295,"open":1390,"high":2296,"low":1390,"close":2297,"change":2298,"percent_change":2299,"volume":1204,"transactions":9,"vwap":2297},"2025-09-10",36.409,36.34,1.19,3.39,{"date":2301,"open":1504,"high":1251,"low":1918,"close":2302,"change":417,"percent_change":2303,"volume":2238,"transactions":9,"vwap":2302},"2025-09-09",35.15,4.02,{"date":2305,"open":2306,"high":1803,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-08",33.51,33.335,33.79,0.48,1.44,12100,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1664,"volume":2318,"transactions":9,"vwap":2316},"2025-09-05",33.68,32.69,33.31,0.044,107000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-04",33.67,33.7,33.14,33.266,-0.584,-1.73,18200,{"date":2329,"open":2330,"high":1321,"low":2322,"close":2331,"change":2332,"percent_change":1530,"volume":1144,"transactions":9,"vwap":2331},"2025-09-03",34.12,33.85,-0.31,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":116,"volume":1271,"transactions":9,"vwap":2338},"2025-09-02",33.46,34.392,33.11,34.16,0.119,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":86,"volume":1714,"transactions":9,"vwap":2345},"2025-08-29",34.32,34.499,33.71,34.041,-0.275,{"date":2348,"open":1506,"high":2349,"low":1365,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-28",34.71,34.316,0.376,1.11,20800,{"date":2355,"open":2356,"high":2357,"low":1460,"close":1495,"change":2269,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1495},"2025-08-27",33.89,34.19,-0.06,10400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1244,"percent_change":2298,"volume":2366,"transactions":9,"vwap":2365},"2025-08-26",33.34,33.98,33.29,33.96,14900,{"date":2368,"open":2369,"high":2308,"low":1436,"close":2370,"change":2371,"percent_change":2372,"volume":1551,"transactions":9,"vwap":2370},"2025-08-25",33.59,33.56,-0.58,-1.7,{"date":2374,"open":2375,"high":1504,"low":2376,"close":1918,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1918},"2025-08-22",32.9,32.677,1.2,3.64,36700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":1459,"change":2385,"percent_change":141,"volume":2386,"transactions":9,"vwap":1459},"2025-08-21",32.79,33.15,32.61,-0.114,37600,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":59,"volume":1217,"transactions":9,"vwap":2390},"2025-08-20",32.02,33.054001,0.343,{"date":2393,"open":2365,"high":2365,"low":2394,"close":2395,"change":2396,"percent_change":347,"volume":1188,"transactions":9,"vwap":2395},"2025-08-19",32.632,32.711,-1.239,{"date":2398,"open":2399,"high":2330,"low":2400,"close":2401,"change":2402,"percent_change":2022,"volume":1575,"transactions":9,"vwap":2401},"2025-08-18",33.662,30.83,33.95,0.344,{"date":2404,"open":2405,"high":2405,"low":1513,"close":2406,"change":2407,"percent_change":835,"volume":1129,"transactions":9,"vwap":2406},"2025-08-15",33.838,33.606,-0.344,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2401,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2401},"2025-08-14",32.99,34.049999,1.599,4.94,13200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":874,"volume":981,"transactions":9,"vwap":2420},"2025-08-13",32.59,32.73,31.99,32.351,0.121,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":2427,"percent_change":1790,"volume":2428,"transactions":9,"vwap":2425},"2025-08-12",31.889,32.23,31.845,0.53,7900,{"date":2430,"open":2431,"high":1299,"low":2431,"close":2432,"change":2433,"percent_change":101,"volume":2434,"transactions":9,"vwap":2432},"2025-08-11",31.6,31.7,0.178,13700,{"date":2436,"open":2437,"high":2437,"low":1581,"close":2438,"change":996,"percent_change":2439,"volume":2428,"transactions":9,"vwap":2438},"2025-08-08",31.59,31.522,0.45,{"date":2441,"open":2442,"high":2426,"low":2443,"close":2444,"change":2445,"percent_change":1940,"volume":2446,"transactions":9,"vwap":2444},"2025-08-07",31.67,31.14,31.382,0.082,6900,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":2310,"volume":2452,"transactions":9,"vwap":2450},"2025-08-06",31.02,31.3,0.443,6000,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-05",31.11,30.421,30.857,-0.219,-0.7,6800,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":1742,"transactions":9,"vwap":2464},"2025-08-04",30.4,31.076,0.976,3.24,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":1279,"transactions":9,"vwap":2472},"2025-08-01",30.030001,30.68,29.73,30.1,-1.442,-4.57,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":2309,"volume":2311,"transactions":9,"vwap":2479},"2025-07-31",31.07,32.040001,31.542,0.152,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":1403,"transactions":9,"vwap":2486},"2025-07-30",31.35,31.75,31.17,31.39,-0.035,-0.11,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2095,"volume":2496,"transactions":9,"vwap":2494},"2025-07-29",31.76,31.795,31.118,31.425,-0.407,7000,{"date":2498,"open":1313,"high":1313,"low":2499,"close":2500,"change":2501,"percent_change":1507,"volume":1188,"transactions":9,"vwap":2500},"2025-07-28",31.764,31.832,-0.091,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2223,"percent_change":464,"volume":915,"transactions":9,"vwap":2507},"2025-07-25",32.35,32.357,31.68,31.923,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-24",32.27,32.48,32.144,32.273,0.055,0.17,4100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2212,"volume":2524,"transactions":9,"vwap":2522},"2025-07-23",32.3,32.4,31.88,32.218,-0.04,179800,{"date":2526,"open":2419,"high":2527,"low":2528,"close":2527,"change":2529,"percent_change":45,"volume":2496,"transactions":9,"vwap":2527},"2025-07-22",32.258,31.46,0.278,{"date":2531,"open":2315,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":2535,"volume":1072,"transactions":9,"vwap":2533},"2025-07-21",33.18,31.98,-0.442,-1.36,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2439,"volume":2543,"transactions":9,"vwap":2541},"2025-07-18",32.755,33.02,32.12,32.422,0.145,11900,{"date":2545,"open":2546,"high":2519,"low":2547,"close":2548,"change":2549,"percent_change":914,"volume":1575,"transactions":9,"vwap":2548},"2025-07-17",32.0099983,31.855,32.277,0.465,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2553,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2553},"2025-07-16",31.31,31.812,31.25,0.862,2.79,6100,{"date":2559,"open":1282,"high":1282,"low":2560,"close":2560,"change":1560,"percent_change":1045,"volume":2561,"transactions":9,"vwap":2560},"2025-07-15",30.95,11100,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-14",31.628,31.32,31.44,0.554,1.79,15200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2488,"volume":1019,"transactions":9,"vwap":2575},"2025-07-11",31.13,31.28,30.86,30.886,-0.034,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":23,"percent_change":59,"volume":2582,"transactions":9,"vwap":2581},"2025-07-10",30.372,30.989,30.92,5000,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":2589,"volume":2496,"transactions":9,"vwap":2587},"2025-07-09",29.92,30.88,30.6,0.375,1.24,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2593,"change":2594,"percent_change":2358,"volume":2595,"transactions":9,"vwap":2593},"2025-07-08",30.598,30.225,-0.018,5300,{"date":2597,"open":2472,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-07",30.43,30.09,30.243,-0.847,-2.72,17400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2607,"change":2609,"percent_change":2610,"volume":2582,"transactions":9,"vwap":2607},"2025-07-03",31.08,31.09,31.01,0.295,0.96,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-02",30.12,30.795,0.996,3.34,5600,{"date":2619,"open":2463,"high":2463,"low":2620,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-01",29.799,-0.556,-1.83,2900,{"date":2625,"open":2626,"high":2463,"low":2626,"close":2627,"change":2628,"percent_change":1492,"volume":1188,"transactions":9,"vwap":2627},"2025-06-30",29.895,30.355,0.679,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2288,"transactions":9,"vwap":2634},"2025-06-27",29.94,30.040001,29.39,29.676,-0.177,-0.59,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2640,"change":162,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-26",29.16,29.853,29.045,3.04,2600,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2647,"change":2648,"percent_change":1628,"volume":2649,"transactions":9,"vwap":2647},"2025-06-25",29.4,28.973,-0.067,2400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2653,"change":2655,"percent_change":2656,"volume":2516,"transactions":9,"vwap":2653},"2025-06-24",28.738,29.040001,28.7,0.901,3.2,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":1166,"transactions":9,"vwap":2662},"2025-06-23",27.78,28.14,27.68,28.139,-0.127,-0.45,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":1850,"volume":2671,"transactions":9,"vwap":2669},"2025-06-20",28.93,28.162,28.266,0.053,3400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1278,"volume":2679,"transactions":9,"vwap":2677},"2025-06-18",27.75,28.31,27.55,28.213,0.411,1600,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-06-17",28.17,27.74,27.802,-0.628,-2.21,2100,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-16",27.995,28.5,28.43,0.827,3,6700,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-13",27.45,27.7,27.603,-0.318,-1.14,4600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":1444,"volume":2643,"transactions":9,"vwap":2709},"2025-06-12",27.892,28.11,27.889,27.921,-0.236,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":1989,"volume":2717,"transactions":9,"vwap":2715},"2025-06-11",27.99,28.348,28.157,0.017,2300,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2660,"change":2212,"percent_change":251,"volume":2582,"transactions":9,"vwap":2660},"2025-06-10",28.24,27.95,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":996,"percent_change":1423,"volume":2727,"transactions":9,"vwap":2726},"2025-06-09",28.81,28.0049992,28.26,5400,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-06-06",32.41,27.544,28.12,1.195,4.44,7700,{"date":2737,"open":2676,"high":2738,"low":2739,"close":2739,"change":2740,"percent_change":1643,"volume":2617,"transactions":9,"vwap":2739},"2025-06-05",27.65,26.925,-0.524,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":741,"volume":771,"transactions":9,"vwap":2746},"2025-06-04",27.25,27.47,27.22,27.449,0.174,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2751,"change":2752,"percent_change":1910,"volume":2753,"transactions":9,"vwap":2751},"2025-06-03",26.59,27.275,0.688,1900,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":2759,"percent_change":741,"volume":1644,"transactions":9,"vwap":2758},"2025-06-02",26.259,26.6,26.587,0.169,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2763,"change":2765,"percent_change":1642,"volume":1166,"transactions":9,"vwap":2763},"2025-05-30",26.26,26.418,26.17,-0.201,{"date":2767,"open":2768,"high":2768,"low":2750,"close":2769,"change":2770,"percent_change":2771,"volume":2617,"transactions":9,"vwap":2769},"2025-05-29",27.38,26.619,-0.301,-1.12,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2775,"change":1765,"percent_change":2776,"volume":2753,"transactions":9,"vwap":2775},"2025-05-28",27.26,26.92,-2.25,{"date":2778,"open":2779,"high":2779,"low":2780,"close":2781,"change":2588,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-05-27",27.73,27.28,27.54,1.38,4300,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-23",26.68,27.24,27.165,-0.342,-1.24,4900,{"date":2793,"open":2794,"high":2661,"low":2795,"close":2796,"change":2797,"percent_change":1773,"volume":2798,"transactions":9,"vwap":2796},"2025-05-22",27.6,27.375,27.507,0.061,19100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":173,"volume":943,"transactions":9,"vwap":2804},"2025-05-21",27.272,28.035,27.175,27.446,0.273,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1254,"volume":2813,"transactions":9,"vwap":2811},"2025-05-20",27.14,27.29,27,27.173,0.093,3000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":751,"volume":2821,"transactions":9,"vwap":2819},"2025-05-19",26.55,27.11,26.405,27.08,0.212,14500,{"date":2823,"open":2757,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":1679,"volume":2828,"transactions":9,"vwap":2826},"2025-05-16",26.955,26.58,26.868,0.553,17600,{"date":2830,"open":2831,"high":2832,"low":176,"close":2833,"change":2834,"percent_change":1444,"volume":1431,"transactions":9,"vwap":2833},"2025-05-15",26.37,26.41,26.315,-0.223,{"date":180,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2212,"volume":1605,"transactions":9,"vwap":2839},26.57,26.78,26.49,26.538,-0.032]