[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WGMI":3,"homepage-market-summary":26,"stock-historical-WGMI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WGMI","2026-10-08",{"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},"CoinShares ETF Trust CoinShares Bitcoin Mining and Digital Power ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.23,42.25,42.29,39.3395,42.98,-2.75,-6.4,807365.796732,76.94,31.79,679818.1616304781,18.7,1171,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},13.135,657064,239828258.56925,180.74,"2025-04-28",[181,184,194,205,216,227,238,248,259,270,281,292,302,312,323,334,345,356,366,377,388,399,410,420,431,441,452,463,473,484,495,504,515,526,537,546,556,567,577,588,598,608,619,630,641,652,663,673,684,695,706,717,725,735,746,755,766,777,787,798,809,819,830,840,849,858,866,875,882,891,899,907,916,925,934,941,949,956,965,974,983,992,1001,1010,1018,1026,1035,1044,1053,1062,1071,1079,1087,1095,1103,1111,1120,1128,1137,1146,1154,1163,1171,1180,1187,1196,1202,1211,1219,1227,1234,1243,1252,1259,1266,1275,1283,1291,1299,1306,1313,1322,1329,1337,1345,1353,1361,1369,1378,1387,1395,1403,1411,1419,1427,1435,1444,1452,1460,1469,1477,1485,1493,1502,1510,1517,1525,1533,1540,1547,1556,1563,1571,1580,1588,1595,1603,1611,1618,1626,1635,1643,1650,1658,1665,1673,1682,1689,1697,1705,1712,1720,1727,1735,1744,1752,1761,1769,1777,1786,1791,1798,1805,1812,1818,1826,1834,1842,1851,1859,1866,1874,1882,1890,1896,1903,1909,1917,1924,1932,1940,1947,1955,1964,1971,1979,1987,1993,2000,2005,2011,2017,2025,2032,2040,2045,2052,2060,2066,2074,2081,2088,2096,2103,2110,2117,2124,2130,2139,2146,2154,2160,2169,2178,2187,2195,2204,2212,2221,2228,2236,2244,2252,2259,2268,2274,2282,2290,2297,2306,2314,2319,2326,2334,2342,2349,2356,2364,2369,2376,2383,2390,2396,2404,2412,2417,2420,2429,2436,2444,2453,2461,2469,2478,2485,2494,2503,2511,2520,2529,2536,2544,2551,2559,2567,2574,2582,2589,2596,2602,2610,2619,2627,2635,2644,2652,2661,2667,2673,2682,2689,2698,2707,2714,2721,2729,2737,2743,2750,2757,2764,2771,2778,2786,2793,2801,2807,2815,2823,2830,2836,2843,2852,2860,2869,2876,2883,2891,2899,2905,2914,2923,2930,2936,2943,2950,2958,2966,2972,2979,2987,2994,3001,3008,3014,3023,3030,3037,3045,3053,3061,3067,3074,3082,3088,3094,3101,3109,3116,3124,3132,3139,3146,3154,3160],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},5996,40.3777,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",43.58,43.91,42.39,-1.91,-4.25,506689.90678,4254,43.0108,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",44.845,45.54,44.5,44.89,0.54,1.22,344321.855909,2735,45.0388,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",45.68,46.3,43.61,44.35,-0.99,-2.18,715479.185888,4666,43.9997,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",46.065,47.255,44.72,45.34,0.9,2.03,554753.066225,4516,45.9429,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",45.12,45.16,43.13,44.44,-0.49,-1.09,636026.076177,4533,43.9085,{"date":239,"open":240,"high":241,"low":199,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",47.07,47.149,44.93,-1.2,-2.6,570662.773247,5403,45.5629,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",47.02,47.69,45.93,46.13,-0.13,-0.28,696544.319947,5084,46.6177,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",47.6,48.2171,46.17,46.26,-1.96,-4.06,461762.180946,2866,46.8661,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",50.12,50.26,47.74,48.22,-1.6,-3.21,708702.095572,5741,48.3439,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",48.96,50.86,48.73,49.82,0.03,0.06,441641.109727,2967,49.7152,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":265,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",51.35,51.75,49.71,49.79,-3.79,403522.884766,3389,50.7205,{"date":303,"open":304,"high":305,"low":306,"close":295,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",50.465,52.685,50.36,0.81,1.59,551630.13723,4441,51.7235,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",50.95,51.77,50.06,50.94,1.44,2.91,666526.361009,5258,50.8843,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",47.17,49.5215,46.43,49.5,3.3,7.14,335260.404749,3315,48.0151,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",47.01,47.495,44.6901,46.2,1.64,3.68,417998.552485,3252,46.1397,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",43.92,45.67,43.66,44.56,1.49,3.46,439865.37233,4043,44.7607,{"date":357,"open":198,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",44.78,42.81,43.07,-1.8,-4.01,376362.19096,2986,43.382,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",44.03,46.03,43.63,44.87,-2.19,-4.65,923075.102788,5903,45.0648,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",46.56,48.11,45.98,47.06,1.48,3.25,243833.847765,3014,47.3761,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",46.05,47.11,45.28,45.58,-2.25,-4.7,427246.771665,3186,46.1998,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",49.92,50.33,47.68,47.83,-1.935,-3.89,465977.197943,3973,48.3488,{"date":411,"open":275,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",50.93,47.91,49.765,2.285,4.81,1085195.882416,6157,50.3098,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",45.71,47.49,45.7,47.48,1.45,3.15,1012832.278666,7154,46.8874,{"date":432,"open":433,"high":434,"low":435,"close":369,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",42.73,46.285,42.27,3.49,8.2,814510.557289,7337,45.1593,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",40.71,42.78,40.49,42.54,1.26,3.05,520903.777756,5188,41.9239,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",41.72,42.035,40.82,41.28,-1.72,-4,427079.358297,3986,41.3931,{"date":464,"open":444,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",43.01,41.75,43,0.3,0.7,345083.848672,2663,42.3231,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",45.59,45.6,42.34,42.7,-3.76,-8.09,1248744.595738,10425,43.4226,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",46.9,48.32,46.32,46.46,1.3,2.88,1139695.546442,8426,47.1336,{"date":496,"open":369,"high":497,"low":498,"close":230,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",46.5,44.88,-1.59,-3.4,598965.119892,5018,45.4292,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",45.2,47.04,44.85,46.75,2.125,4.76,828081.466963,5765,46.3166,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",44.9,45.87,43.97,44.625,-1.105,-2.42,1071271.933587,9581,45.0496,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-21",48.29,49.35,45,45.73,-1.19,-2.54,694537.917211,6470,46.2317,{"date":538,"open":531,"high":507,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",45.24,46.92,1.76,3.9,545463.884845,5361,46.0531,{"date":547,"open":548,"high":549,"low":550,"close":230,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",45.29,46.08,42.4401,-0.65,-1.42,868951.093553,6919,44.3378,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",48.49,49.56,45.41,45.81,-4.32,-8.62,588036.07109,5037,46.8244,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":351,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",49.45,50.92,48.81,50.13,3.06,309850.07553,3359,50.0304,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",46.82,49.11,46.615,48.64,1.33,2.81,175682.527436,2021,47.7675,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":459,"volume":595,"transactions":596,"vwap":597},"2026-08-13",49.39,50.98,47.16,47.31,-1.97,599355.419471,5110,48.6681,{"date":599,"open":273,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",50.79,48.2763,49.28,2.65,5.68,630490.985866,8404,49.3318,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-11",47.77,48.38,46.4,46.63,1.11,2.44,411748.934953,5271,47.0863,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-10",48.43,48.6,45.46,45.52,-2.88,-5.95,536646.626342,4387,46.3421,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-07",50.31,50.99,46.67,48.4,-0.06,-0.12,643871.846582,5551,48.6207,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-06",48.5,51.0607,47.935,48.46,-1.77,-3.52,271118.066365,2833,49.5952,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-05",52.75,54.05,50.09,50.23,-2.52,-4.78,571176.170453,4874,51.958,{"date":664,"open":665,"high":666,"low":667,"close":654,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-04",52.82,54.9599,52.37,-2,-3.65,805926.095154,9051,53.8086,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-08-03",50.82,55.72,49.0201,54.75,3.29,6.39,614063.297591,7949,53.8201,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-31",55.29,55.595,50.8,51.46,-1.41,-2.67,817002.611241,6517,52.3419,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-30",47.28,53.38,46.93,52.87,9.57,22.1,816425.619614,6878,52.0755,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-29",48.78,49.15,42.964,43.3,-5.9,-11.99,943061.450184,7200,45.3632,{"date":718,"open":401,"high":401,"low":612,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-28",49.2,-2.32,-4.5,919482.220114,6650,48.2667,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-27",54.95,50.16,51.52,-2.07,-3.86,643415.622728,5550,51.7592,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-24",57.77,57.99,53.4299,53.59,-4.68,-8.03,497105.343284,4504,55.3687,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":614,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-23",56.18,60.51,58.27,1.94,720209.661747,5788,58.3143,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",55.15,58.2,55.07,57.16,1.05,1.87,313148.8891,3119,57.0886,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-21",54.51,57.5,54.45,56.11,3.41,6.47,830972.832581,5376,55.8428,{"date":778,"open":779,"high":780,"low":297,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-20",50.29,53.65,52.7,5.13,10.78,526011.435111,4926,52.3841,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-17",46.06,48.79,44.64,47.57,-0.53,-1.1,501935.721679,4922,46.7211,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-16",51.12,51.38,47.54,48.1,-4.9,-9.25,646103.737453,6192,48.5991,{"date":810,"open":811,"high":104,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-15",53.07,50.54,53,0.77,1.47,367743.752673,3502,52.241,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":828,"vwap":829},"2026-07-14",54.46,55.13,51.25,52.23,-0.04,-0.08,429445.882422,5112,52.4814,{"date":831,"open":832,"high":686,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":838,"vwap":839},"2026-07-13",53.95,51.145,52.27,-3.23,-5.82,299163.220319,3331,52.8289,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-10",57.67,57.836,54.44,55.5,-1.685,-2.95,266500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-09",57.13,58.82,56.31,57.185,2.055,3.73,352300,{"date":859,"open":860,"high":861,"low":862,"close":822,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":822},"2026-07-08",52.11,55.2,52.080002,2.5,4.75,636700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-07",54.97,55.060001,51.02,52.63,-3.85,-6.82,744300,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":679,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-07-06",55.22,58.785,56.48,6.19,799100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-02",58.83,59.45,52.24,53.19,-5.58,-9.49,1033900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":873,"volume":898,"transactions":9,"vwap":896},"2026-07-01",60.78,60.885,56.87,58.77,-4.3,1725300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":211,"volume":906,"transactions":9,"vwap":904},"2026-06-30",62.74,63.79,61.49,63.07,-0.63,405100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-29",67.07,67.52,60.38,63.7,-2.03,-3.09,817200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-26",63.17,66.28,61.25,65.73,0.8,1.23,561500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-25",68.86,69.56,62.45,64.93,-1.83,-2.74,848100,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":626,"volume":940,"transactions":9,"vwap":938},"2026-06-24",71.4,64.4,66.76,-4.22,908600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":42,"volume":948,"transactions":9,"vwap":946},"2026-06-23",67.7,73.67,67,70.98,-1,488900,{"date":950,"open":951,"high":21,"low":952,"close":953,"change":637,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-22",73.15,71.72,71.98,-0.17,683000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-18",71.52,73.010002,69.089996,72.099998,3.36,4.89,909300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-17",69.13,72.495,68.42,68.74,-0.52,-0.75,663700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-16",68.59,71.755,68.4,69.26,0.25,0.36,744700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-15",69.6,70.74,68.29,69.010002,3.04,4.61,694800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-12",64.22,68.31,63.98,65.97,2.05,3.21,526400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-11",59.29,64.36,58.89,63.92,4.54,7.65,405300,{"date":1011,"open":1012,"high":1013,"low":1003,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-10",62.44,64.66,59.38,-3.75,-5.94,479800,{"date":1019,"open":910,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-09",69,59.9,63.13,-2.62,-3.98,1000000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-08",63.87,66.36,62.62,65.75,4.16,6.75,446300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-05",66.47,66.5,58.87,61.59,-7.77,-11.2,2162600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-04",67.91,70.7,66.61,69.36,-1.355,-1.92,563400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-03",72.57,74.285,69.95,70.715,-0.795,-1.11,544000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-06-02",71,74.13,70.91,71.51,0.75,1.06,795100,{"date":1072,"open":909,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-06-01",72.345,65.69,70.76,2.67,3.92,958900,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-29",68.99,65.35,68.089996,-1.17,-1.69,566600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":979,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":979},"2026-05-28",68.48,70.12,67.089996,0.46,0.67,894600,{"date":1096,"open":1082,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-27",69.25,63.44,68.8,3.97,6.12,737300,{"date":1104,"open":1105,"high":1106,"low":902,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-26",64.57,66.239,64.83,2.9,4.68,611700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-22",61.41,63.080002,60.39,61.93,0.34,0.55,396900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1040,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1040},"2026-05-21",58.02,61.64,58,4.27,7.45,410600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-20",56,58.24,55.23,57.32,2.47,4.5,665400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-19",54.2,55.46,51.888,54.85,-0.7,-1.26,390700,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-18",57.96,53.44,55.55,-1.66,-2.9,1094900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-15",58.97,59.2,56.55,57.21,-4.34,-7.05,582900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1076,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-14",58.92,62.32,58.25,61.55,4.53,857100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-13",58.4,60,56.5,58.88,1.15,1.99,383800,{"date":1181,"open":1182,"high":758,"low":1183,"close":1184,"change":92,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-05-12",57,54.32,57.73,-1.27,379500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-11",56.36,61.185,55.11,58.47,0.45,0.78,431300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1122,"change":1193,"percent_change":1194,"volume":1201,"transactions":9,"vwap":1122},"2026-05-08",59.67,59.96,56.605,698100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-07",59.07,59.205,55.74,57.57,-3.19,-5.25,615600,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-06",57.442,60.83,60.76,5.62,10.19,1222700,{"date":1220,"open":1221,"high":877,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-05",51.6,50.97,55.14,4.64,9.19,839400,{"date":1228,"open":643,"high":284,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-04",48.485,50.5,2.31,4.79,548800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-05-01",48.86,50.099998,48.09,48.19,0.02,0.04,338100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-30",46.45,48.67,46.38,48.17,2.79,6.15,352600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":243,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-29",46.73,44.6,45.38,-2.58,422200,{"date":1260,"open":1261,"high":802,"low":392,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-28",46.96,46.58,-2.48,-5.06,542200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-27",49.75,50.3,47.98,49.060001,-0.56,-1.13,504500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1272,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-24",51.4,52.15,49.38,49.62,-1.12,589700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":49,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-23",49.87,52.43,49,50.18,0.2,339700,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-22",49.12,50.435,50.080002,2.6,5.48,420900,{"date":1300,"open":1301,"high":272,"low":1302,"close":425,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":425},"2026-04-21",50.02,47.22,-1.95,-3.94,415600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":981,"percent_change":147,"volume":1312,"transactions":9,"vwap":1311},"2026-04-20",48.16,49.76,48.060001,49.43,361300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-17",47.89,49.185,46.62,49.07,2.49,5.35,482400,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1262,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1262},"2026-04-16",47.53,44.731,-0.72,-1.52,567800,{"date":1330,"open":1331,"high":1332,"low":424,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-15",46.99,47.33,47.3,-0.23,-0.48,546700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1324,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1324},"2026-04-14",46.11,48.266,46.02,2.87,6.43,520500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1134,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-13",41.21,44.84,41,44.66,5.85,892600,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-10",41.74,43.47,42.19,0.83,2.01,314200,{"date":1362,"open":1363,"high":15,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-09",39.97,39.9,41.36,0.85,2.1,843900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-08",40.4,40.86,38.84,40.51,2.94,7.83,555200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-07",35.99,37.63,35.2,37.57,0.87,2.37,361100,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-04-06",35.9,37.215,36.7,0.94,2.63,265300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":222,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-04-02",33.22,35.79,32.97,35.76,2.58,373100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1241,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-04-01",35.46,36.060001,34.67,34.86,0.11,380100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1319,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-31",33.12,34.92,32.455,34.82,7.7,499400,{"date":1420,"open":1421,"high":1422,"low":22,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-30",35.88,35.961,32.33,-2.86,-8.13,463300,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-27",36.55,34.6,35.19,-1.89,-5.1,429100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-26",39.2,39.54,36.82,37.080002,-3.22,-7.99,800800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":341,"volume":1451,"transactions":9,"vwap":1449},"2026-03-25",40.33,41.35,39.495,40.3,1.43,378500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":793,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-24",39.15,39.87,37.86,38.87,-1.35,317600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-23",38.36,40.66,38.29,39.4,1.72,4.56,386300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":552,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-20",38.85,39.32,36.415,37.68,-3.63,454400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-19",37.89,39.435,37.11,39.099998,0,317100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1482,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2026-03-18",39.62,40.37,38.88,-1.03,-2.57,311600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-17",39.88,40.795,39.25,40.13,-0.32,-0.79,410000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":604,"volume":1509,"transactions":9,"vwap":1507},"2026-03-16",40.27,40.89,39.65,40.45,2.175,480300,{"date":1511,"open":1512,"high":1374,"low":1513,"close":1514,"change":1515,"percent_change":1358,"volume":1516,"transactions":9,"vwap":1514},"2026-03-13",38.93,37.95,38.275,0.315,551600,{"date":1518,"open":1519,"high":1520,"low":1391,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-12",38.049999,38.2,37.96,-0.96,-2.47,344400,{"date":1526,"open":1521,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-11",40.125,37.865,38.92,1.56,4.18,433300,{"date":1534,"open":1535,"high":1536,"low":1481,"close":1537,"change":287,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-03-10",37.49,38.52,37.36,0.08,897400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":447,"percent_change":436,"volume":1546,"transactions":9,"vwap":1545},"2026-03-09",35.53,37.64,34.95,37.33,662800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-06",37.8,38.5,35.82,36.07,-3.18,-8.1,1047600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1497,"change":1303,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1497},"2026-03-05",40.2,40.78,37.797,-4.73,596300,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-04",39.33,41.71,41.2,3.32,8.76,981500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-03-03",38.48,38.96,37,37.88,-2.55,-6.31,533600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1118,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-03-02",38.59,41.364,38.496,40.43,1.38,383500,{"date":1589,"open":1505,"high":1590,"low":1591,"close":1495,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1495},"2026-02-27",41.3,38.9,-2.29,-5.43,646900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":954,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-26",42.11,42.87,40.815,42.17,-0.4,381900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":477,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":477},"2026-02-25",43.7,44.17,42.14,-0.37,-0.87,499300,{"date":1612,"open":1565,"high":1613,"low":1471,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-24",43.058998,42.71,2.95,7.42,380200,{"date":1619,"open":1620,"high":1363,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-23",38,37.622,39.76,0.915,2.36,282200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-20",40.14,41.47,38.216,38.845,-1.845,-4.53,444300,{"date":1636,"open":1637,"high":1638,"low":1464,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-19",38.94,40.788,40.69,0.65,1.62,264000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1241,"percent_change":49,"volume":1649,"transactions":9,"vwap":1648},"2026-02-18",39.64,41.425,39.26,40.040001,461000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":159,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-17",40.36,40.81,38.8,40,-3.24,332900,{"date":1659,"open":1660,"high":17,"low":1465,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-13",40.61,41.34,1.24,3.09,671800,{"date":1666,"open":1667,"high":1668,"low":1472,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-12",41.97,42.07,40.099998,-1.54,-3.7,370600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-11",43.040001,43.17,40.22,41.64,-0.98,-2.3,408900,{"date":1683,"open":1684,"high":198,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-10",43.28,42.62,-1.21,-2.76,398700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1265,"transactions":9,"vwap":1694},"2026-02-09",40.29,44.169,40.029999,43.83,3.4,8.41,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1585,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1585},"2026-02-06",37.5,40.8,36.957,5.2,14.76,1126500,{"date":1706,"open":1550,"high":1707,"low":1708,"close":1709,"change":1264,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-02-05",40.15,34.99,35.23,-12.56,2153600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1691,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1691},"2026-02-04",44.060001,44.18,38.362,-5.01,-11.06,1321400,{"date":1721,"open":1722,"high":1317,"low":1723,"close":1724,"change":1725,"percent_change":751,"volume":1726,"transactions":9,"vwap":1724},"2026-02-03",45.5,42.48,45.3,0.86,475900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":232,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":232},"2026-02-02",43.68,46,42.89,-0.62,-1.38,1522600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-30",47.65,48.15,44.39,45.060001,-3.68,-7.55,1385700,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-29",50.38,46.85,48.74,-2.63,-5.12,692700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-28",51.19,52.0099983,49.938,51.37,0.47,0.92,523300,{"date":1762,"open":1763,"high":1754,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-27",47.09,46.66,50.9,4.32,9.27,1008600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1262,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1262},"2026-01-26",48.77,49.135,46.27,-2.56,-5.21,807300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-23",46.91,50.65,45.13,49.14,2.21,4.71,622400,{"date":1787,"open":1788,"high":328,"low":509,"close":699,"change":1679,"percent_change":1789,"volume":1790,"transactions":9,"vwap":699},"2026-01-22",48.57,-2.05,634000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":413,"change":1796,"percent_change":1732,"volume":1797,"transactions":9,"vwap":413},"2026-01-21",49.029999,50.966,45.11,-0.3,1038300,{"date":1799,"open":1800,"high":402,"low":1801,"close":1802,"change":1803,"percent_change":888,"volume":1804,"transactions":9,"vwap":1802},"2026-01-20",48.68,47.13,48.21,-2.85,944700,{"date":1806,"open":1310,"high":1807,"low":1315,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-16",51.785,51.060001,3.08,6.42,995500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1270,"change":1522,"percent_change":265,"volume":1817,"transactions":9,"vwap":1270},"2026-01-15",49.32,49.57,47.19,454900,{"date":1819,"open":1793,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-14",49.85,47.5,48.94,0.07,0.14,637900,{"date":1827,"open":487,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-13",49.305,47.35,48.87,1.34,2.82,556600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1324,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1324},"2026-01-12",44.71,47.84,44.34,2.51,5.58,387100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-09",45.27,47.4,44.605,45.02,0.52,1.17,724200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":198,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":198},"2026-01-08",43.11,45.53,42.79,1.185,2.74,697900,{"date":1860,"open":1861,"high":1795,"low":1684,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-07",44.63,43.315,-1.675,-3.72,450500,{"date":1867,"open":1868,"high":253,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-06",45.57,42.795,44.99,-0.97,-2.11,803600,{"date":1875,"open":1694,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-05",46.29,43.34,45.96,3.91,9.3,1321300,{"date":1883,"open":1884,"high":1885,"low":1582,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-02",39.14,42.16,42.049999,3.78,9.88,793200,{"date":1891,"open":1573,"high":1892,"low":1893,"close":1894,"change":1483,"percent_change":1483,"volume":1895,"transactions":9,"vwap":1894},"2025-12-31",39.12,37.835,38.27,310200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1894,"change":794,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1894},"2025-12-30",39.53,39.94,38.16,-2.79,272000,{"date":1904,"open":1905,"high":1567,"low":1905,"close":1906,"change":1907,"percent_change":1522,"volume":1908,"transactions":9,"vwap":1906},"2025-12-29",39.0099983,39.37,-0.38,425300,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-26",41.87,39.66,39.75,-2.06,-4.93,422500,{"date":1918,"open":1919,"high":1920,"low":138,"close":1921,"change":468,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-24",41.099998,41.98,41.81,0.72,165100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":499,"volume":1931,"transactions":9,"vwap":1929},"2025-12-23",41.18,42.57,41.02,41.51,-0.67,429700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1393,"volume":1939,"transactions":9,"vwap":1937},"2025-12-22",42.625,43.745,41.93,42.18,1.08,558000,{"date":1941,"open":1942,"high":1365,"low":1943,"close":1919,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1919},"2025-12-19",38.67,38.605,3.61,9.63,860700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1535,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1535},"2025-12-18",38.315,39.42,37.2,0.98,2.68,539200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-17",39.41,40.25,36.31,36.51,-1.85,-4.82,851000,{"date":1965,"open":1383,"high":1966,"low":1967,"close":1462,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1462},"2025-12-16",38.65,36.441,0.43,1.13,900900,{"date":1972,"open":1973,"high":478,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-15",42.56,37.792,37.93,-4.81,-11.25,840500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1041,"volume":1986,"transactions":9,"vwap":1984},"2025-12-12",45.78,47.014999,42.51,42.74,-3.6,542400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1968,"percent_change":1392,"volume":1443,"transactions":9,"vwap":1992},"2025-12-11",44.96,46.385,43.32,46.34,{"date":1994,"open":486,"high":1995,"low":1996,"close":1997,"change":1327,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-10",47.889,45.484,45.91,-3.2,525800,{"date":2001,"open":393,"high":1793,"low":393,"close":2002,"change":172,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-09",47.43,2.15,468900,{"date":2006,"open":1876,"high":2007,"low":2008,"close":327,"change":222,"percent_change":2009,"volume":2010,"transactions":9,"vwap":327},"2025-12-08",46.88,44.91,1.98,392900,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1854,"change":2015,"percent_change":1864,"volume":2016,"transactions":9,"vwap":1854},"2025-12-05",46.69,44.819,-1.76,514300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1233,"transactions":9,"vwap":2022},"2025-12-04",44.94,47.619,44.435,47.29,1.82,4,{"date":2026,"open":2027,"high":393,"low":1731,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-03",43.81,45.47,1.79,4.1,407900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1729,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1729},"2025-12-02",47.55,48,43.57,-3.58,-7.58,640800,{"date":2041,"open":393,"high":2042,"low":392,"close":2043,"change":1084,"percent_change":522,"volume":2044,"transactions":9,"vwap":2043},"2025-12-01",47.899,47.26,661100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":621,"change":1231,"percent_change":2050,"volume":2051,"transactions":9,"vwap":621},"2025-11-28",47.63,49.215,47.44,5.01,542900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1134,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-26",44.97,46.81,43.395,46.12,5.66,709000,{"date":2061,"open":2062,"high":519,"low":1488,"close":2063,"change":2064,"percent_change":923,"volume":2065,"transactions":9,"vwap":2063},"2025-11-25",42.060001,43.65,0.53,675500,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-24",39,43.24,43.12,5.08,13.35,887800,{"date":2075,"open":2076,"high":1454,"low":2077,"close":2078,"change":1326,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-21",38.02,35.7,38.040001,-1.86,1235100,{"date":2082,"open":1605,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":266,"volume":2087,"transactions":9,"vwap":2085},"2025-11-20",45.45,38.71,38.76,-1.64,1302900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1371,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1371},"2025-11-19",42.02,43.73,39.82,-1.43,-3.42,726400,{"date":2097,"open":1504,"high":467,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-18",39.78,41.83,0.91,2.22,994100,{"date":2104,"open":1707,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1392,"volume":2109,"transactions":9,"vwap":2107},"2025-11-17",42.31,39.63,40.92,0.38,901400,{"date":2111,"open":2112,"high":1676,"low":2113,"close":2114,"change":2093,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-14",39.48,38.822,40.54,-3.41,879900,{"date":2118,"open":2119,"high":253,"low":2120,"close":1667,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1667},"2025-11-13",45.26,41.6,-5.76,-12.07,1704600,{"date":2125,"open":1222,"high":2126,"low":509,"close":2127,"change":720,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-12",51.09,47.73,-4.64,1606300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-11",52.2,52.34,49.31,50.049999,-3.53,-6.59,852400,{"date":2140,"open":738,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":932,"volume":2145,"transactions":9,"vwap":2143},"2025-11-10",58.65,53.51,53.58,-1.51,763100,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1257,"volume":2153,"transactions":9,"vwap":2151},"2025-11-07",54.19,55.81,51.42,55.09,-1.46,1218600,{"date":2155,"open":2156,"high":2156,"low":853,"close":1158,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1158},"2025-11-06",61.62,-5.63,-9.05,838800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-05",59.82,62.85,59.049999,62.18,3.74,6.4,826400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-04",57.65,62.89,56.3,58.44,-3.02,-4.91,1185100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-03",63.47,65.13,59.075001,61.46,4.07,7.09,968000,{"date":2188,"open":1005,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-31",59.49,56.09,57.39,0.68,1.2,409000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-30",56.38,58.86,55.68,56.71,-1.94,-3.31,406100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2141,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2141},"2025-10-29",59.8,60.79,56.76,-0.83,-1.4,789600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-28",60.73,63.41,59.27,59.48,-1.36,-2.24,920000,{"date":2222,"open":2223,"high":2156,"low":2224,"close":2225,"change":2226,"percent_change":223,"volume":2227,"transactions":9,"vwap":2225},"2025-10-27",61.3,59.28,60.84,1.21,875700,{"date":2229,"open":760,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-24",59.71,56.51,59.63,5.61,10.39,907400,{"date":2237,"open":2238,"high":2239,"low":2150,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-23",51.82,55.049999,54.02,2.7,5.26,918300,{"date":2245,"open":2246,"high":2247,"low":1771,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-22",53.91,56.525,51.32,-4.69,-8.37,1953000,{"date":2253,"open":2254,"high":1165,"low":2255,"close":2256,"change":479,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-21",58.78,54.99,56.0099983,-6.29,729200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-20",61.73,62.82,59.31,59.77,1.54,2.64,837900,{"date":2269,"open":2270,"high":2271,"low":1142,"close":2272,"change":794,"percent_change":1961,"volume":2273,"transactions":9,"vwap":2272},"2025-10-17",55.78,58.32,58.23,1055400,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-16",65.79,59.029999,59.33,-6.57,-9.97,1423000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":118,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-15",66.56,67.885,62.811,65.9,3.31,1254600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":902,"change":2295,"percent_change":416,"volume":2296,"transactions":9,"vwap":902},"2025-10-14",58.99,65.865,56.35,2.93,1370900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-13",58.5,61.4,56.623,60.86,5.52,9.97,1073800,{"date":2307,"open":2308,"high":902,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-10",60.65,54.59,55.34,-2.23,-3.87,2200400,{"date":2315,"open":1158,"high":2316,"low":868,"close":1207,"change":70,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1207},"2025-10-09",57.854,3.95,559800,{"date":2320,"open":780,"high":2321,"low":1286,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-08",56.13,55.38,2,3.75,709700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":698,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":698},"2025-10-07",53.99,54,49.928,1.09,2.08,965000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2030,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-06",50.76,52.413,50.17,52.29,8.51,881900,{"date":2343,"open":2344,"high":2345,"low":2055,"close":1239,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1239},"2025-10-03",47.37,50.11,1.7,3.66,644000,{"date":2350,"open":2351,"high":2352,"low":2119,"close":2353,"change":2354,"percent_change":427,"volume":2355,"transactions":9,"vwap":2353},"2025-10-02",46.28,47.18,46.49,1.42,905300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1358,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-10-01",44.82,45.895,44.099998,45.07,1.88,547600,{"date":2365,"open":2360,"high":1255,"low":2366,"close":2367,"change":287,"percent_change":1823,"volume":2368,"transactions":9,"vwap":2367},"2025-09-30",43.304,44.24,256200,{"date":2370,"open":2099,"high":2367,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-29",41.63,44.21,3.6,8.86,1134900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":1660,"change":2381,"percent_change":1741,"volume":2382,"transactions":9,"vwap":1660},"2025-09-26",41.45,41.52,39.21,-1.55,685000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":1885,"change":2388,"percent_change":1578,"volume":2389,"transactions":9,"vwap":1885},"2025-09-25",43.02,44.41,41.11,-2.84,1133400,{"date":2391,"open":210,"high":2392,"low":2393,"close":530,"change":1367,"percent_change":2394,"volume":2395,"transactions":9,"vwap":530},"2025-09-24",46.42,44.0099983,4.9,1038700,{"date":2397,"open":2398,"high":1854,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-23",44.915,42.23,42.9,-1.07,-2.43,611200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":519,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":519},"2025-09-22",41.675,44.31,40.785,2.41,5.8,548000,{"date":2413,"open":2414,"high":446,"low":2414,"close":2415,"change":1092,"percent_change":85,"volume":2416,"transactions":9,"vwap":2415},"2025-09-19",40.83,41.56,422300,{"date":2418,"open":2105,"high":2105,"low":456,"close":1919,"change":63,"percent_change":637,"volume":2419,"transactions":9,"vwap":1919},"2025-09-18",751500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-17",39.225,41.67,38.441,41.15,1.29,3.24,457600,{"date":2430,"open":2431,"high":1363,"low":2432,"close":2433,"change":1969,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-16",38.79,37.85,39.86,2.92,386800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1887,"volume":2443,"transactions":9,"vwap":2441},"2025-09-15",38.26,38.83,37.29,38.73,1.41,494000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-12",36.17,37.34,35.55,37.32,1.65,4.63,358500,{"date":2454,"open":2077,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-11",36.75,34.84,35.67,0.18,0.51,538300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1624,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-10",34.0099983,35.64,33.52,35.49,7.12,877400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-09",31.1,33.191,30.48,33.13,3.44,11.59,649600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":307,"volume":1484,"transactions":9,"vwap":2483},"2025-09-08",29.38,30.16,28.88,29.69,0.24,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-05",29.86,30.2,28.351,29.45,0.28,0.96,387400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-04",30.3,30.41,29.02,29.17,-1.53,-4.98,291200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":1790,"transactions":9,"vwap":2508},"2025-09-03",32.23,32.26,30.31,30.7,-0.94,-2.97,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-02",29.71,32.14,29.22,31.64,1.02,3.33,617700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-29",30.64,31.5,29.681,30.62,0.95,3.2,850400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":981,"percent_change":923,"volume":2535,"transactions":9,"vwap":2534},"2025-08-28",29.83,30.43,29.62,29.67,255500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":826,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-27",29.39,29.815,28.9,29.31,-0.27,280600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2538,"change":1194,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2538},"2025-08-26",28.26,29.44,28.21,2.73,487400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":1969,"volume":2558,"transactions":9,"vwap":2556},"2025-08-25",27.79,28.86,27.15,28.61,0.32,745900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2442,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-22",26.83,28.72,26.4,28.29,5.25,401500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":108,"percent_change":2093,"volume":2573,"transactions":9,"vwap":2572},"2025-08-21",26.6,27.165,26.325,26.88,390100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1093,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-20",26.58,27.31,25.15,27.27,2.52,574600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2569,"change":1085,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2569},"2025-08-19",28.17,28.18,26.265,-5.97,442500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2564,"change":308,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2564},"2025-08-18",27.049999,28.83,26.96,5.96,551700,{"date":2597,"open":2572,"high":2598,"low":2599,"close":2600,"change":2542,"percent_change":947,"volume":2601,"transactions":9,"vwap":2600},"2025-08-15",27.21,25.81,26.7,215900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":815,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-08-14",25.62,26.995,25.45,26.97,5.76,410900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-13",25.57,26.02,25.161,25.5,0.09,0.35,199800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2617,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-12",25.12,25.56,24.89,25.41,1.4,103600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":49,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-11",25.46,26.1,24.995,25.059999,0.4,302200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-08",25.6,25.72,24.38,24.96,-0.41,-1.62,311900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2210,"volume":2651,"transactions":9,"vwap":2649},"2025-08-07",26.16,26.55,24.78,25.37,-0.36,391000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-06",24.86,25.75,24.66,25.73,0.88,3.54,240200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2664,"change":1240,"percent_change":1538,"volume":2666,"transactions":9,"vwap":2664},"2025-08-05",24.83,24.85,24.040001,445700,{"date":2668,"open":2669,"high":2664,"low":2670,"close":2663,"change":2442,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2663},"2025-08-04",23.81,23.52,6.02,172300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-01",23.78,24.18,23.01,23.42,-1.84,-7.28,590400,{"date":2683,"open":2606,"high":2684,"low":2685,"close":2686,"change":1118,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-31",26.072001,25.22,25.26,2.23,361500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-30",25.17,25.42,24.21,24.71,-0.2,-0.8,318000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-29",26.059999,26.14,24.56,24.91,-1.22,-4.67,559100,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2642,"volume":2713,"transactions":9,"vwap":2711},"2025-07-28",26.98,25.77,26.13,-0.43,324800,{"date":2715,"open":2716,"high":2717,"low":2613,"close":2718,"change":2719,"percent_change":913,"volume":2720,"transactions":9,"vwap":2718},"2025-07-25",26.68,26.8,26.56,-0.55,302700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1334,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-24",27.24,27.7,26.84,27.11,-0.84,563100,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2696,"volume":2736,"transactions":9,"vwap":2734},"2025-07-23",27.4,27.485,26.42,27.34,-0.22,644200,{"date":2738,"open":2607,"high":2739,"low":2599,"close":2740,"change":1938,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-22",27.64,27.56,4.08,1190500,{"date":2744,"open":2745,"high":2746,"low":2563,"close":2747,"change":2542,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-21",27.17,28.91,26.48,-1.01,1100100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":826,"percent_change":1796,"volume":2756,"transactions":9,"vwap":2755},"2025-07-18",27.23,27.94,26.025,26.75,576500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2561,"change":2762,"percent_change":2580,"volume":2763,"transactions":9,"vwap":2561},"2025-07-17",26.27,27.09,25.89,0.66,389900,{"date":2765,"open":2612,"high":2766,"low":2767,"close":2768,"change":85,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-16",26.44,25.52,26.17,4.47,392400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":971,"percent_change":913,"volume":2777,"transactions":9,"vwap":2776},"2025-07-15",25.39,25.48,24.661,25.049999,645800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2612,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2612},"2025-07-14",25.3,26.791,25.199,0.79,3.19,647800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2648,"change":2791,"percent_change":1901,"volume":2792,"transactions":9,"vwap":2648},"2025-07-11",26.11,26.37,24.69,-0.71,555400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":980,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-10",25.18,25.95,24.75,25.49,0.99,220400,{"date":2802,"open":2629,"high":2629,"low":2803,"close":2804,"change":1117,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-09",24.33,25.24,1.37,540600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1241,"volume":2814,"transactions":9,"vwap":2812},"2025-07-08",25.47,26.29,24.74,24.9,0.01,669700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2623,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2623},"2025-07-07",24.94,25.4,23.43,-1.14,-4.38,1275800,{"date":2824,"open":2825,"high":2826,"low":2685,"close":2827,"change":2658,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-03",25.28,26.82,26.030001,3.5,562700,{"date":2831,"open":2678,"high":2832,"low":2678,"close":2578,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2578},"2025-07-02",25.16,2.06,8.92,762800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2617,"percent_change":2265,"volume":2842,"transactions":9,"vwap":2841},"2025-07-01",22.34,23.53,22.224,23.09,908900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-06-30",22.16,23,21.885,22.74,1.03,4.74,851600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1952,"volume":2859,"transactions":9,"vwap":2857},"2025-06-27",21.9,22.23,21.23,21.71,0.21,667500,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-26",19.35,21.76,19.02,21.5,2.02,10.37,1490500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":288,"percent_change":113,"volume":2875,"transactions":9,"vwap":2874},"2025-06-25",19.94,19.96,19.42,19.48,339300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2873,"change":583,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2873},"2025-06-24",18.61,19.435,18.595,7.35,426400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":233,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-06-23",18.27,18.48,17.21,18.09,-2.64,470300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":637,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-06-20",19.049999,19.3,18.4,18.58,-0.64,740500,{"date":2900,"open":2901,"high":2902,"low":2903,"close":24,"change":1240,"percent_change":1409,"volume":2904,"transactions":9,"vwap":24},"2025-06-18",18.5,19.059,18.31,236800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-17",19.27,19.45,18.32,18.68,-1.02,-5.18,346800,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-06-16",19.29,19.77,18.97,19.7,0.84,4.45,284700,{"date":2924,"open":2864,"high":2925,"low":2926,"close":2927,"change":972,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-06-13",19.6,18.6,18.86,-3.82,392200,{"date":2931,"open":2932,"high":2933,"low":2873,"close":2934,"change":108,"percent_change":1303,"volume":2935,"transactions":9,"vwap":2934},"2025-06-12",19.5,20.225,19.61,295900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":255,"percent_change":1733,"volume":2942,"transactions":9,"vwap":2941},"2025-06-11",20.14,20.362,19.69,20,358300,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":164,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-10",20.55,19.91,20.28,0.6,576300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":132,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-06-09",20.25,20.27,19.46,20.16,3.01,565800,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2805,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-06",18.64,19.955,18.62,19.57,7.53,809500,{"date":2967,"open":2934,"high":2934,"low":2968,"close":2969,"change":211,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-06-05",17.91,18.2,-5.16,682600,{"date":2973,"open":2968,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2185,"volume":2978,"transactions":9,"vwap":2976},"2025-06-04",19.36,17.9,19.19,1.27,556200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1922,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-06-03",17.4,18.030001,17.14,17.92,4.19,394600,{"date":2988,"open":2989,"high":2990,"low":2989,"close":2991,"change":147,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-02",16.53,17.239,17.2,4.43,908400,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2712,"percent_change":533,"volume":3000,"transactions":9,"vwap":2999},"2025-05-30",16.66,16.835,16.31,16.47,522100,{"date":3002,"open":3003,"high":3003,"low":3004,"close":3005,"change":1608,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-05-29",17.66,16.83,16.9,-2.14,1180600,{"date":3009,"open":2969,"high":2969,"low":3010,"close":3011,"change":1871,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-28",17.16,17.27,-5.32,1090800,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-27",18.19,18.35,17.755,18.24,0.63,3.58,683400,{"date":3024,"open":3025,"high":3026,"low":3011,"close":3027,"change":3028,"percent_change":1687,"volume":3029,"transactions":9,"vwap":3027},"2025-05-23",17.47,17.93,17.61,-0.5,736600,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":981,"percent_change":223,"volume":3036,"transactions":9,"vwap":3035},"2025-05-22",18.44,18.83,17.82,18.11,677100,{"date":3038,"open":3039,"high":2960,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-05-21",17.64,17.42,17.75,-0.24,-1.33,1158000,{"date":3046,"open":3035,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-20",18.17,17.45,17.99,-0.14,-0.77,451800,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":1922,"volume":3060,"transactions":9,"vwap":3058},"2025-05-19",17.32,18.15,17.15,18.13,0.13,702900,{"date":3062,"open":3063,"high":2888,"low":3063,"close":3064,"change":1450,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-16",16.62,18,8.63,991600,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1907,"percent_change":2219,"volume":3073,"transactions":9,"vwap":3072},"2025-05-15",16.61,16.69,15.82,16.57,918600,{"date":3075,"open":3076,"high":3040,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-14",17.26,16.81,16.95,-0.25,-1.45,862500,{"date":3083,"open":3084,"high":3085,"low":3086,"close":2991,"change":1725,"percent_change":2242,"volume":3087,"transactions":9,"vwap":2991},"2025-05-13",16.73,17.29,16.49,847900,{"date":3089,"open":3086,"high":3090,"low":3091,"close":3092,"change":2783,"percent_change":2071,"volume":3093,"transactions":9,"vwap":3092},"2025-05-12",16.85,16.035,16.34,1206200,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":1240,"percent_change":3059,"volume":3100,"transactions":9,"vwap":3099},"2025-05-09",15.48,16.205,15.14,15.55,800500,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":1392,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-05-08",15.29,15.89,14.94,15.53,6.44,1143700,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":1117,"volume":1484,"transactions":9,"vwap":3114},"2025-05-07",14.68,14.8,14.28,14.59,0.05,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":2491,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},"2025-05-06",13.95,14.61,13.9,14.54,1.96,596600,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":2791,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3129},"2025-05-05",14.51,14.53,14,14.26,-4.74,790600,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":2108,"percent_change":1296,"volume":3138,"transactions":9,"vwap":3137},"2025-05-02",14.86,15.37,14.73,14.97,620200,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3114,"change":2100,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3114},"2025-05-01",14.39,14.91,14.14,6.65,904700,{"date":3147,"open":3148,"high":3149,"low":175,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-04-30",13.7,13.73,13.68,-0.51,-3.59,435000,{"date":3155,"open":3156,"high":3157,"low":3128,"close":3158,"change":3050,"percent_change":1679,"volume":3159,"transactions":9,"vwap":3158},"2025-04-29",14.23,14.37,14.19,427800,{"date":179,"open":3161,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},14.64,13.79,14.33,-0.31,-2.12,612300]