[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPB":3,"homepage-market-summary":26,"stock-historical-AAPB":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.64,42.6,43.115,41.785,43.4794,-0.8394,-1.93,40576.200245,0,47.6294,14.25,117716.44107320577,85.1,1040,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},17.78,181921,66401198.716134,132.24,"2025-04-21",[179,182,191,201,212,223,233,243,254,265,275,286,297,307,318,329,340,351,361,370,381,391,402,413,423,433,443,453,464,475,486,497,508,519,529,540,551,562,573,584,595,605,616,626,637,647,657,667,677,686,697,707,718,729,740,749,759,768,779,788,795,801,809,816,823,832,840,849,857,864,871,879,888,896,904,911,918,927,935,944,950,958,965,973,982,989,996,1004,1012,1019,1028,1036,1045,1051,1060,1068,1077,1084,1091,1099,1107,1115,1124,1132,1141,1149,1158,1166,1175,1184,1193,1200,1208,1217,1226,1234,1241,1248,1256,1264,1272,1281,1289,1298,1305,1313,1319,1327,1335,1342,1351,1359,1367,1376,1385,1394,1403,1410,1419,1427,1436,1444,1452,1459,1468,1476,1485,1492,1500,1507,1515,1522,1531,1539,1547,1556,1563,1570,1577,1586,1593,1601,1608,1617,1626,1635,1643,1648,1656,1664,1670,1678,1686,1694,1703,1711,1718,1726,1731,1739,1747,1754,1763,1769,1776,1783,1788,1795,1803,1811,1819,1827,1835,1843,1850,1859,1866,1875,1884,1893,1901,1908,1916,1923,1932,1939,1946,1954,1963,1970,1979,1986,1994,2001,2008,2017,2025,2031,2040,2049,2057,2066,2073,2079,2087,2094,2101,2109,2117,2124,2130,2138,2146,2154,2162,2170,2178,2187,2194,2201,2207,2214,2220,2226,2233,2242,2250,2257,2263,2271,2278,2285,2292,2299,2306,2312,2319,2327,2331,2335,2343,2350,2358,2366,2373,2382,2390,2398,2407,2413,2419,2426,2432,2440,2447,2456,2463,2468,2474,2483,2492,2501,2507,2515,2522,2528,2535,2542,2549,2558,2567,2576,2584,2591,2600,2608,2614,2622,2628,2634,2641,2648,2654,2662,2669,2676,2683,2692,2700,2704,2712,2719,2724,2731,2739,2747,2755,2764,2770,2776,2783,2790,2796,2804,2812,2820,2827,2836,2842,2847,2853,2860,2867,2875,2881,2889,2895,2901,2905,2910,2916,2924,2930,2938,2945,2950,2956,2964,2970,2977,2982,2986,2994,3000,3006,3014,3020,3025,3030,3036,3043,3048,3055,3060,3066],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},456,42.4436,{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",43.1699,45,1.0113,2.38,40617.136518,575,44.0417,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",44.44,42.33,42.4681,-2.4364,-5.43,48506.666903,502,43.2136,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",45.54,45.93,44.86,44.9045,-0.6236,-1.37,12798.745888,242,45.3748,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",44.45,45.53,43.94,45.5281,1.2224,2.76,24228.548662,282,45.0619,{"date":224,"open":225,"high":185,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",44.16,43.7301,44.3057,-0.2245,-0.5,36673.561648,294,44.4345,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",45.72,44.23,44.5302,-0.7105,-1.57,20207.976097,273,44.488,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",46,46.68,45.03,45.2407,0.1233,0.27,26199.717357,393,45.9458,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",44,45.29,43.565,45.1174,0.7512,1.69,19202.859583,335,44.3229,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",44.89,43.41,44.3662,-0.2102,-0.47,15280.832238,300,44.1551,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",44.15,44.74,42.91,44.5764,1.1551,2.66,22919.642815,351,43.9718,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",43.5,44.09,42.9901,43.4213,0.2494,0.58,27150.163523,265,43.6855,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",42.67,43.1719,42.52,-0.4896,-1.12,8404.841205,206,42.8,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",43.85,44.18,43.3401,43.6615,0.2035,0.47,27604.544391,427,43.7566,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",42.15,44.42,41.94,43.458,1.5287,3.65,63224.8327,790,43.5739,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",39.54,41.96,39.5256,41.9293,2.7993,7.15,87665.31338,1303,40.726,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",39.29,40,37.945,39.13,-0.208,-0.53,73151.423302,1114,39.0179,{"date":352,"open":353,"high":343,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",39.56,39.1,39.338,-1.0195,-2.53,30533.627185,593,39.4438,{"date":362,"open":301,"high":301,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",39.915,40.3575,-2.1356,-5.03,50367.326072,832,40.6749,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",42.085,43.15,42.025,42.4931,0.8155,1.96,24274.985141,453,42.5328,{"date":382,"open":383,"high":194,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",42.19,41.39,41.6776,-0.0334,-0.08,13200.582168,313,41.8015,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",39.62,42.16,39.25,41.711,2.0079,5.06,57054.498973,705,41.2122,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",40.46,40.79,38.73,39.7031,-0.6987,-1.73,43153.00901,542,39.3158,{"date":414,"open":142,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",41.03,39.391,40.4018,1.2262,3.13,24376.148856,482,40.4194,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",38.03,39.3,39.1756,0.2925,0.75,12200.14115,259,38.7871,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",38.11,39.33,38.8831,0.832,2.19,13052.102169,285,38.8292,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",38.38,37.66,38.0511,-0.1137,-0.3,33519.815038,332,38.0139,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",38.39,38.84,38.06,38.1648,0.181,0.48,24801.7978,271,38.4935,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",38.5,38.57,37.365,37.9838,-0.3508,-0.92,22217.064494,312,37.9786,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",39.89,40.45,38.27,38.3346,-1.4048,-3.54,48099.826141,476,39.578,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",38.15,40.35,38.08,39.7394,1.5194,3.98,96129.854444,689,39.4944,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",37.6,38.47,37.13,38.22,1.2309,3.33,121257.917658,789,38.0688,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",37.2,37.375,36.4204,36.9891,-0.12,-0.32,23463.070026,382,36.9686,{"date":520,"open":510,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",37.5,36.9,37.1091,0.1491,0.4,23260.247363,340,37.0695,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",36.53,37.03,36.34,36.96,0.7369,2.03,49514.070206,643,36.7432,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",36.95,37.02,35.9,36.2231,-0.675,-1.83,76501.284388,1021,36.2822,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",37.59,38.05,36.51,36.8981,-0.7643,-2.03,68231.943428,931,37.28,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",37.48,37.8,36.97,37.6624,-1.3917,-3.56,52256.539148,833,37.3529,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",38.68,39.325,38.35,39.0541,0.3541,0.91,24750.147798,408,38.858,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",39.385,39.7,37.979,38.7,0.2319,0.6,60431.067822,700,38.7323,{"date":596,"open":490,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",38.56,37.16,38.4681,0.4269,1.12,90982.638566,961,37.93,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",36.295,38.245,36.12,38.0412,1.5478,4.24,104909.322739,1186,37.2507,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":569,"volume":623,"transactions":624,"vwap":625},"2026-08-03",38.055,38.63,36.39,36.4934,-1.3466,212679.046243,2107,37.2028,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",36.86,38.3,35.62,37.84,-6.7228,-15.09,377625.219014,4273,36.5451,{"date":638,"open":639,"high":278,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",44.365,43.69,44.5628,-1.1652,-2.55,199471.695873,2190,43.5849,{"date":648,"open":649,"high":21,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",46.35,45.09,45.728,-0.552,-1.19,65291.29963,722,46.6719,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":260,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",46.43,46.8,45.2101,46.28,1.65,49529.594227,864,46.0512,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",44.84,46.16,45.5288,1.0788,2.43,69519.116301,1078,45.4835,{"date":678,"open":679,"high":680,"low":681,"close":214,"change":682,"percent_change":683,"volume":684,"transactions":571,"vwap":685},"2026-07-24",41.7,44.765,41.65,2.95,7.11,62439.932235,43.9144,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",41.905,41.93,41.09,41.5,-1.3053,-3.05,18693.83345,339,41.5126,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",42.81,42.08,42.8053,-0.3592,-0.83,10006.73634,224,42.4665,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",42.02,43.544,41.81,43.1645,0.2686,0.63,73387.365777,604,42.9305,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",44.76,44.79,42.135,42.8959,-1.9843,-4.42,126571.663705,1008,43.0325,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",44.43,45.055,43.56,44.8802,0.1717,0.38,86289.883119,886,44.4285,{"date":741,"open":742,"high":743,"low":373,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":327,"vwap":748},"2026-07-16",43.53,45.02,44.7085,1.3885,3.21,57566.377149,44.0911,{"date":750,"open":751,"high":288,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",40.81,40.7,43.32,3.2708,8.17,160086.177629,1128,42.5201,{"date":760,"open":761,"high":489,"low":762,"close":763,"change":764,"percent_change":239,"volume":765,"transactions":766,"vwap":767},"2026-07-14",39.55,39.26,40.0492,-0.6402,24993.899987,350,39.8711,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-13",40.5,42,40.34,40.6894,0.6094,1.52,43294.841217,549,41.1568,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",39.99,40.47,39.37,40.080002,-0.301,-0.75,84700,{"date":789,"open":790,"high":478,"low":455,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",38.915,40.381,0.701,1.77,45100,{"date":796,"open":797,"high":343,"low":445,"close":142,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":142},"2026-07-08",39.09,0.65,1.67,50100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":347,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-07",40.060001,40.25,38.94,39.029999,-1.34,49700,{"date":810,"open":479,"high":811,"low":812,"close":353,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":353},"2026-07-06",39.82,38.23,1.027,2.67,79200,{"date":817,"open":818,"high":619,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",37,38.533,3.387,9.64,75300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",35,35.58,34.37,35.146,1.144,3.36,42300,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",32.38,34.064999,34.0019989,1.802,5.6,39500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",33.43,33.5,31.82,32.2,-0.692,-2.1,24800,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",30.63,33.11,32.892,2.336,7.64,119000,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",33.34,30.556,-4.57,-13.01,86500,{"date":865,"open":826,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",36.73,35.126,-0.455,-1.28,78600,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",36.16,37.11,35.581,-0.577,-1.6,46400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",36.31,37.43,36.09,36.158,-0.325,-0.89,32600,{"date":889,"open":628,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",37.040001,35.79,36.483,0.561,1.56,57900,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",37.25,35.56,35.922,-0.834,-2.27,38500,{"date":905,"open":891,"high":818,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",35.5,36.756,0.81,2.25,24300,{"date":912,"open":913,"high":914,"low":825,"close":915,"change":916,"percent_change":830,"volume":917,"transactions":9,"vwap":915},"2026-06-15",35.31,36.41,35.946,1.167,64500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",35.82,36.18,34.5,34.779,-1.068,-2.98,52500,{"date":928,"open":929,"high":930,"low":922,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",35.34,36,35.847,0.792,2.26,54000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",34.59,35.61,34.195,35.055,0.465,1.34,31400,{"date":945,"open":818,"high":818,"low":946,"close":937,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-06-09",34.035,-2.797,-7.48,123900,{"date":951,"open":783,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",41.22,37.37,37.387,-1.63,-4.18,66100,{"date":959,"open":960,"high":752,"low":805,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",40.43,39.016998,-0.993,-2.48,67900,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",40.27,39.6,40.0099983,0.345,0.87,23600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",40.8,41.38,39.39,39.665,-1.354,-3.3,57800,{"date":983,"open":456,"high":984,"low":456,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",41.060001,41.019001,2.329,6.02,42200,{"date":990,"open":991,"high":811,"low":992,"close":993,"change":994,"percent_change":995,"volume":887,"transactions":9,"vwap":993},"2026-06-01",39.45,38.44,38.69,-1.487,-3.7,{"date":997,"open":998,"high":999,"low":393,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",40.42,40.968,40.177,-0.144,-0.36,34500,{"date":1005,"open":1006,"high":998,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",39.78,39.725,40.321,0.381,0.95,15400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":261,"volume":1018,"transactions":9,"vwap":1016},"2026-05-27",39.31,40.66,39.94,0.662,47500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",39.65,40.2,39.12,39.278,-0.202,-0.51,58700,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",38.9,40.075001,39.48,0.949,2.46,50400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",37.7,38.67,37.67,38.531,0.722,1.91,60300,{"date":1046,"open":818,"high":604,"low":522,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",37.809,0.778,2.1,27900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",36.7,37.3,36.4,37.030998,0.303,0.82,49800,{"date":1061,"open":882,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-18",37.44,36.080002,36.728,-0.664,-1.78,87600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",36.68,38.02,36.5,37.392,0.532,1.44,64900,{"date":1078,"open":1079,"high":1079,"low":1080,"close":628,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":628},"2026-05-14",37.23,36.331,-0.238,-0.64,69900,{"date":1085,"open":1086,"high":521,"low":1087,"close":1088,"change":1089,"percent_change":219,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",35.89,35.85,37.098,0.998,82300,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",35.52,36.14,36.099998,0.45,1.26,40700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":162,"volume":1106,"transactions":9,"vwap":1104},"2026-05-11",35.55,35.76,34.945,35.65,0.01,81200,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",34.92,35.989,35.64,1.425,4.16,73200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",34.68,35.37,34.12,34.215,-0.074,-0.22,280200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":932,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-06",32.92,34.4,32.8,34.289,2.36,91000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",31.8,33.6,31.755,33.497,1.717,5.4,88800,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",32.58,31.382,31.78,-0.85,-2.6,148300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",32.31,34.080002,32.303,32.63,1.97,6.43,277200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1010,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",30.48,31.58,30,30.66,0.29,283600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",29.83,30.519,29.76,30.37,-0.18,-0.59,75600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",30.82,30.91,30.115,30.55,0.7,2.35,54100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",29.5,30.01,29.26,29.85,-0.67,-2.2,149800,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1190,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",30.95,30.26,30.52,-2.15,176100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":102,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-23",31.49,31.68,30.8,31.19,0.35,103800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-22",29.93,31.26,29.72,31.08,1.517,5.13,100400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-21",30.7,31,29.324,29.563,-1.507,-4.85,141600,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-20",30.43,31.4,31.07,0.567,1.86,112700,{"date":1235,"open":1236,"high":1195,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",29.795,30.503,1.523,5.26,83700,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":357,"volume":1247,"transactions":9,"vwap":1245},"2026-04-16",29.75,28.54,28.98,-0.752,94900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1251},"2026-04-15",27.88,29.732,27.84,1.695,6.05,168600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":449,"volume":1263,"transactions":9,"vwap":1261},"2026-04-14",28.08,28.68,27.73,28.037001,-0.083,172100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1146,"volume":1271,"transactions":9,"vwap":1269},"2026-04-13",28.29,28.33,27.6,28.12,-0.24,314600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-10",28.34,28.77,28.1,28.36,-0.073,-0.26,148400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":525,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-09",28.2,28.51,27.5,28.433,1.43,117300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",28,28.23,27.615,28.033001,1.033,3.83,181400,{"date":1299,"open":1285,"high":1285,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-07",25.3,27,-1.107,-3.94,202800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":141,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-06",27.8,28.8,27.74,28.107,2.22,26700,{"date":1314,"open":1315,"high":1285,"low":1316,"close":1317,"change":1318,"percent_change":162,"volume":988,"transactions":9,"vwap":1317},"2026-04-02",26.98,26.39,27.497,0.007,{"date":1320,"open":1321,"high":1322,"low":1301,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-01",27.36,27.52,27.49,0.5,1.85,52900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":942,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-31",25.89,27.37,25.7,26.99,5.22,66800,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":271,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-30",26.34,25.37,25.65,-1.8,48400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",27.22,27.47,25.925,26.12,-0.805,-2.99,113500,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",26.66,27.745,26.925,0.043,0.16,64400,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",27.35,26.72,26.882,0.196,0.73,89700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-24",26.56,27.315,26.3,26.686,-0.004,-0.01,63900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",27.15,27.23,26.49,26.69,0.787,3.04,160100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-20",25.88,26.1,25.6,25.903,-0.239,-0.91,84100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-19",26.28,26.759,25.92,26.142,-0.158,-0.6,34300,{"date":1404,"open":1405,"high":1330,"low":1406,"close":1371,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1371},"2026-03-18",27.059999,26.2,-0.974,-3.57,58900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-17",26.9,27.448,26.86,27.274,0.254,0.94,59100,{"date":1420,"open":1421,"high":1344,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-16",26.705,26.42,27.02,0.593,2.24,82100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-13",27.555,27.72,26.36,26.427,-1.217,-4.4,86600,{"date":1437,"open":1269,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",28.205,27.4,27.644,-1.132,-3.93,52600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1105,"volume":1451,"transactions":9,"vwap":1449},"2026-03-11",28.9,28.97,28.565,28.776,0.002,14100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":429,"volume":1174,"transactions":9,"vwap":1457},"2026-03-10",28.14,29.11,28.075001,28.774,0.214,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",27.55,28.714,27.29,28.56,0.452,1.61,127700,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-06",28.32,27.41,28.108,-0.609,-2.12,82600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-05",28.81,28.93,28.049999,28.717,-0.493,-1.69,181700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1270,"percent_change":83,"volume":1491,"transactions":9,"vwap":1490},"2026-03-04",29.63,29.98,28.99,29.21,154000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":449,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-03",29.3,29.86,28.75,29.45,-1.01,150300,{"date":1501,"open":1479,"high":1502,"low":1503,"close":1243,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1243},"2026-03-02",30.08,28.725,0.244,0.83,181200,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",31.63,29.29,29.506,-2.164,-6.83,128500,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":703,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",32.11,31.17,31.67,-0.266,88900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-25",31.47,32.060001,31.24,31.936,0.443,1.41,123400,{"date":1532,"open":1533,"high":1525,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-24",30.99,30.985,31.493,1.356,4.5,187200,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-23",29.49,30.839,30.137,0.368,1.24,130400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-20",28.62,29.81,28.48,29.769,0.907,3.14,134700,{"date":1557,"open":1558,"high":1243,"low":1559,"close":1560,"change":1561,"percent_change":925,"volume":1562,"transactions":9,"vwap":1560},"2026-02-19",29.25,28.814,28.862,-0.888,78300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1243,"change":68,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1243},"2026-02-18",29.73,30.18,29.33,0.17,81900,{"date":1571,"open":1470,"high":1572,"low":1250,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-17",30.084,29.7,1.8,6.45,183300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-13",29.08,29.16,27.83,27.9,-1.39,-4.75,102900,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1510,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1510},"2026-02-12",32.415,28.89,-3.288,-10.09,213300,{"date":1594,"open":1595,"high":1135,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-11",32.4,32.28,32.578,0.472,1.47,218000,{"date":1602,"open":1603,"high":834,"low":1604,"close":1605,"change":1606,"percent_change":471,"volume":1607,"transactions":9,"vwap":1605},"2026-02-10",32.049,31.98,32.106,-0.297,77900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-09",33.15,33.19,31.619,32.403,-0.735,-2.22,150600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-06",32.88,33.71,32.76,33.138,0.578,1.78,183100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-05",33.18,33.31,31.97,32.56,-0.11,-0.34,313100,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-04",31.71,33.27,32.67,1.57,5.05,450100,{"date":1644,"open":1220,"high":1645,"low":1219,"close":1646,"change":91,"percent_change":1082,"volume":1647,"transactions":9,"vwap":1646},"2026-02-03",31.65,31.1,429500,{"date":1649,"open":1245,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-02",31.32,28.86,31.3,2.326,8.03,545000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":42,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-30",27.89,29.42,27.28,28.974,1.08,620200,{"date":1665,"open":1464,"high":1666,"low":1581,"close":1667,"change":1668,"percent_change":1599,"volume":1669,"transactions":9,"vwap":1667},"2026-01-29",28.88,28.664,0.414,536600,{"date":1671,"open":1244,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-28",28.76,27.85,28.25,-0.4,-1.4,333500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":141,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-27",28.85,29.431,28.64,28.65,2.18,397900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1640,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-26",27.08,28.27,26.92,28.040001,5.93,367500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-23",26.27,26.73,25.775,26.47,-0.1,-0.38,171200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1324,"volume":1710,"transactions":9,"vwap":1708},"2026-01-22",26.76,27.11,26.51,26.57,0.133,228400,{"date":1712,"open":1713,"high":1714,"low":1329,"close":1715,"change":1716,"percent_change":460,"volume":1717,"transactions":9,"vwap":1715},"2026-01-21",26.63,27.24,26.437,0.127,346900,{"date":1719,"open":1285,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-20",27.919,25.5,26.31,-1.92,-6.8,208500,{"date":1727,"open":1308,"high":1666,"low":1480,"close":1292,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1292},"2026-01-16",-0.65,-2.25,67400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1666,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1666},"2026-01-15",29.345,29.4,28.53,-0.29,-0.99,125200,{"date":1740,"open":1741,"high":1186,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-14",29.040001,28.46,29.17,-0.222,-0.76,167500,{"date":1748,"open":1589,"high":1749,"low":1589,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-13",29.583,29.392,0.136,0.46,135700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-12",29.14,29.485,28.5,29.256,0.186,0.64,208300,{"date":1764,"open":1765,"high":1558,"low":1766,"close":1767,"change":68,"percent_change":1568,"volume":1768,"transactions":9,"vwap":1767},"2026-01-09",29.13,28.403,29.07,177500,{"date":1770,"open":1549,"high":1771,"low":1689,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-08",29.059999,29.02,-0.256,-0.87,239200,{"date":1777,"open":1573,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":955,"volume":1782,"transactions":9,"vwap":1780},"2026-01-07",29.9,29.19,29.276,-0.484,157000,{"date":1784,"open":1204,"high":1178,"low":1565,"close":1170,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1170},"2026-01-06",-1.17,-3.78,183700,{"date":1789,"open":1509,"high":1790,"low":1791,"close":1792,"change":471,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-05",31.81,30.68,30.93,-2.89,108300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1190,"volume":1802,"transactions":9,"vwap":1800},"2026-01-02",32,33.321,31.41,31.85,-0.215,61500,{"date":1804,"open":1805,"high":1806,"low":1797,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-31",32.25,32.34,32.064999,-0.255,-0.79,36300,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-30",32.505,32.14,32.32,-0.142,-0.44,23200,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-29",32.17,32.55,32.462,-1.428,-4.21,36600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1701,"volume":1834,"transactions":9,"vwap":1832},"2025-12-26",34.11,34.29,33.67,33.89,-0.13,33400,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-24",33.61,34.34,34.02,0.411,1.22,52200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1849,"volume":1059,"transactions":9,"vwap":1846},"2025-12-23",33.21,33.609,32.785,0.409,1.23,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-22",33.81,33.84,33.14,33.2,-0.517,-1.53,115600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1709,"percent_change":525,"volume":1865,"transactions":9,"vwap":1864},"2025-12-19",33.51,33.95,33.0099983,33.717,58800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-18",33.7,33.814,32.42,33.584,-0.046,-0.14,104800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-17",34.35,34.55,33.41,33.63,-0.636,-1.86,62000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-16",33.87,34.38,33.52,34.266,0.178,0.52,35400,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-15",35.41,33.751,34.088001,-1.062,-3.02,122800,{"date":1902,"open":1903,"high":1118,"low":1904,"close":1903,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1903},"2025-12-12",35.15,34.87,0.099,0.28,60000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1728,"volume":1915,"transactions":9,"vwap":1913},"2025-12-11",35.47,35.49,34.07,35.050999,-0.229,76200,{"date":1917,"open":1918,"high":906,"low":1117,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-10",35.0099983,35.28,0.374,1.07,65600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-09",35.2,35.585,34.862,34.906,-0.204,-0.58,73400,{"date":1933,"open":1934,"high":1919,"low":1117,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-08",35.18,35.11,-0.152,-0.43,40000,{"date":1940,"open":920,"high":544,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-05",35.121,35.262,-0.408,-1.14,54200,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-04",36.63,35.25,35.67,-1.057,-2.88,59300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-03",37.484,37.89,36.65,36.727,-0.503,-1.35,67000,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1079,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1079},"2025-12-02",36.37,37.569,0.804,2.21,72200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-01",35.26,36.59,34.74,36.426,1.046,2.96,105100,{"date":1980,"open":1981,"high":1895,"low":1982,"close":1983,"change":1984,"percent_change":1181,"volume":1985,"transactions":9,"vwap":1983},"2025-11-28",35.12,34.711,35.38,0.246,51300,{"date":1987,"open":1988,"high":1989,"low":1103,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-26",34.96,35.57,35.134,0.234,0.67,61300,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":714,"volume":2000,"transactions":9,"vwap":1998},"2025-11-25",34.58,35.75,34.9,0.218,89500,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":1383,"volume":2007,"transactions":9,"vwap":2005},"2025-11-24",33.55,34.885,34.682,1.022,107300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-21",32.265,34,32.13,33.66,1.313,4.06,70900,{"date":2018,"open":2011,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",34.505,32.29,32.347,-0.483,-1.47,56000,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":1568,"percent_change":1891,"volume":2030,"transactions":9,"vwap":2029},"2025-11-19",32.35,33.792,32.83,63600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-18",33.099998,33.26,32.12,32.66,0.032,0.1,69500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-17",33,33.36,32.3,32.628,-1.227,-3.62,85200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1026,"volume":2056,"transactions":9,"vwap":2054},"2025-11-14",33.49,34.71,33.29,33.855,-0.175,103700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-13",34.6,34.99,33.852,34.029999,-0.092,-0.27,100500,{"date":2067,"open":937,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":208,"volume":2072,"transactions":9,"vwap":2070},"2025-11-12",34.77,33.83,34.122,-0.473,127500,{"date":2074,"open":1879,"high":2068,"low":1879,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-11",34.595,1.397,4.21,364000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1192,"transactions":9,"vwap":2084},"2025-11-10",33.029999,34.24,32.82,33.198,0.238,0.72,{"date":2088,"open":2089,"high":1853,"low":2090,"close":2091,"change":2092,"percent_change":1737,"volume":2093,"transactions":9,"vwap":2091},"2025-11-07",33.255,32.51,32.96,-0.328,91400,{"date":2095,"open":1863,"high":2096,"low":1619,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-06",34.15,33.288,-0.071,-0.21,145000,{"date":2102,"open":2042,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-05",33.68,32.642,33.359,-0.031,-0.09,147000,{"date":2110,"open":1619,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-04",33.665,32.777,33.39,0.318,0.96,160000,{"date":2118,"open":1879,"high":843,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-03",32.47,33.071999,-0.418,-1.25,184100,{"date":2125,"open":1988,"high":2126,"low":1610,"close":2051,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2051},"2025-10-31",35.136,-0.243,-0.72,331600,{"date":2131,"open":1832,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-30",34.36,33.080002,33.733,0.515,1.55,447300,{"date":2139,"open":1610,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-29",33.683,32.69,33.218,0.046,0.14,174700,{"date":2147,"open":1855,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-28",33.35,32.97,33.172,0.042,0.13,121500,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-27",32.099998,33.16,33.13,1.48,4.68,146400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1645,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1645},"2025-10-24",31.33,31.92,30.85,0.755,2.44,116200,{"date":2171,"open":2172,"high":2173,"low":1180,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-23",30.87,31.12,30.895,0.275,0.9,177300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-22",31.675,31.72,29.971,30.62,-1.09,-3.44,202700,{"date":2188,"open":2189,"high":2190,"low":2189,"close":1637,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1637},"2025-10-21",31.53,32.273,0.115,0.36,167000,{"date":2195,"open":1179,"high":2196,"low":1179,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-20",32.075001,31.595,2.335,7.98,338000,{"date":2202,"open":1470,"high":1186,"low":2203,"close":1188,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1188},"2025-10-17",28.18,1.096,3.89,80700,{"date":2208,"open":1274,"high":2209,"low":1260,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-16",28.505,28.164,-0.476,-1.66,102500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1682,"change":1206,"percent_change":1545,"volume":2219,"transactions":9,"vwap":1682},"2025-10-15",28.66,29.184,28.365,93700,{"date":2221,"open":1291,"high":1284,"low":2222,"close":1266,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1266},"2025-10-14",27.59,0.041,0.15,79800,{"date":2227,"open":2216,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":122,"volume":2232,"transactions":9,"vwap":2230},"2025-10-13",28.7,27.795,28.249,0.539,137300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-10",29.957,30.28,27.56,27.71,-2.066,-6.94,348000,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-09",30.56,29.58,29.776,-0.964,-3.14,129700,{"date":2251,"open":2252,"high":2166,"low":2253,"close":2254,"change":736,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-08",30.36,30.33,30.74,1.25,106600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2252,"change":2107,"percent_change":449,"volume":2262,"transactions":9,"vwap":2252},"2025-10-07",30.489,30.6,30.17,207200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":449,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-06",30.72,30.92,30.09,30.45,-0.98,232900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1357,"percent_change":1891,"volume":2277,"transactions":9,"vwap":2276},"2025-10-03",29.91,31.049999,29.891,30.75,224300,{"date":2279,"open":1228,"high":2280,"low":2281,"close":2282,"change":62,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-02",30.81,29.92,30.59,1.36,175700,{"date":2286,"open":2287,"high":2288,"low":2287,"close":1566,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1566},"2025-10-01",30.02,30.94,0.24,0.8,174400,{"date":2293,"open":2287,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":162,"volume":2298,"transactions":9,"vwap":2296},"2025-09-30",30.3,29.66,29.94,0.008,194300,{"date":2300,"open":2301,"high":1162,"low":2302,"close":2303,"change":2304,"percent_change":1146,"volume":2305,"transactions":9,"vwap":2303},"2025-09-29",29.995,29.64,29.932,-0.258,350100,{"date":2307,"open":2308,"high":851,"low":2308,"close":2309,"change":1701,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-26",29.77,30.19,-1.24,212500,{"date":2313,"open":2314,"high":2183,"low":2315,"close":2316,"change":76,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-25",29.8,29.37,30.57,3.7,236100,{"date":2320,"open":2321,"high":2322,"low":1490,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-24",30.22,30.27,29.48,-0.45,-1.5,215700,{"date":2328,"open":1171,"high":2183,"low":1168,"close":1210,"change":229,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1210},"2025-09-23",-1.64,281100,{"date":2332,"open":1683,"high":1197,"low":1549,"close":1228,"change":75,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1228},"2025-09-22",8.87,637000,{"date":2336,"open":1301,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-19",28.159,26.84,27.95,1.597,6.06,478300,{"date":2344,"open":2345,"high":1301,"low":2346,"close":2347,"change":2348,"percent_change":146,"volume":2349,"transactions":9,"vwap":2347},"2025-09-18",26.83,26.07,26.353,-0.247,173700,{"date":2351,"open":2352,"high":2353,"low":1722,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-17",26.58,26.8,26.6,0.2,0.76,165100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1164,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-16",26.22,27.030001,26.040001,26.4,1.11,310800,{"date":2367,"open":1347,"high":2368,"low":2369,"close":2370,"change":293,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-15",26.413,25.74,26.11,2.27,346700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-12",24.52,25.605,24.46,25.53,0.85,3.44,445700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1992,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-11",24.049999,24.76,24,24.68,2.79,382100,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-10",25.16,23.81,24.01,-1.67,-6.5,744000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-09",26.25,26.613,25.45,25.68,-0.77,-2.91,477700,{"date":2408,"open":2345,"high":2409,"low":2370,"close":2410,"change":2411,"percent_change":1857,"volume":2412,"transactions":9,"vwap":2410},"2025-09-08",26.91,26.45,-0.41,251000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":1414,"change":112,"percent_change":1632,"volume":2418,"transactions":9,"vwap":1414},"2025-09-05",26.88,27.2,26.59,252000,{"date":2420,"open":2421,"high":2409,"low":1696,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-04",26.62,26.89,0.26,0.98,283900,{"date":2427,"open":2428,"high":1713,"low":2369,"close":1713,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1713},"2025-09-03",26.33,1.9,7.68,364200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":229,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-02",24.65,24.966,24.14,24.73,-1.98,285500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":514,"percent_change":271,"volume":2446,"transactions":9,"vwap":2445},"2025-08-29",25.36,25.51,25.112,25.23,143800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-28",24.98,25.55,24.7,25.35,0.372,1.49,333700,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":2462,"volume":2123,"transactions":9,"vwap":2460},"2025-08-27",24.5,25,24.978,0.288,1.17,{"date":2464,"open":2394,"high":2451,"low":2465,"close":2466,"change":1096,"percent_change":1232,"volume":2467,"transactions":9,"vwap":2466},"2025-08-26",23.74,24.69,157400,{"date":2469,"open":2384,"high":2470,"low":2384,"close":2471,"change":514,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-25",24.66,24.24,-0.49,238500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-22",23.96,24.628,23.88,24.36,0.57,2.4,376600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-21",24.040001,24.08,23.55,23.79,-0.23,-0.96,222000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-20",24.86,24.89,23.981,24.02,-0.97,-3.88,326400,{"date":2502,"open":2503,"high":2504,"low":2385,"close":2505,"change":1632,"percent_change":1817,"volume":2506,"transactions":9,"vwap":2505},"2025-08-19",25.15,25.49,24.99,357700,{"date":2508,"open":2509,"high":2450,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-18",25.26,24.92,25.1,-0.16,-0.63,357900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2509,"change":2064,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2509},"2025-08-15",25.72,25.77,24.75,-1.06,368900,{"date":2523,"open":2524,"high":2525,"low":2511,"close":2378,"change":387,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2378},"2025-08-14",25.83,26,-0.31,353700,{"date":2529,"open":2503,"high":2530,"low":2531,"close":2532,"change":2356,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-13",25.98,25.02,25.61,3.06,514600,{"date":2536,"open":2537,"high":2511,"low":2479,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-12",24.49,24.85,0.49,2.01,521000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2479,"change":1701,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2479},"2025-08-11",24.51,24.83,23.82,-1.54,517900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-08",22.99,25.08,22.67,24.74,1.89,8.27,1340300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-07",22.62,23,22.2,22.85,1.39,6.48,999800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-06",20.138,21.87,20.09,21.46,1.98,10.16,1185300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1833,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-05",19.651,19.96,19.36,19.48,-0.66,638800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2289,"percent_change":1545,"volume":2590,"transactions":9,"vwap":2589},"2025-08-04",19.75,20.45,19.28,19.61,752600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-01",21.049999,21.59,19.23,19.37,-1.31,-6.33,1019700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":387,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-31",20.61,20.9,20.382,20.68,-0.39,1321400,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":1937,"percent_change":558,"volume":2613,"transactions":9,"vwap":2612},"2025-07-30",21.37,20.48,20.76,303000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1930,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-29",21.77,21.885,21.09,21.19,-2.66,304200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2616,"change":162,"percent_change":2144,"volume":2627,"transactions":9,"vwap":2616},"2025-07-28",21.75,21.91,21.56,195500,{"date":2629,"open":2570,"high":2630,"low":2631,"close":2632,"change":162,"percent_change":2144,"volume":2633,"transactions":9,"vwap":2632},"2025-07-25",22,21.622,21.74,221100,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":2606,"volume":2640,"transactions":9,"vwap":2638},"2025-07-24",21.7,22.059999,21.71,-0.085,189300,{"date":2642,"open":2630,"high":2630,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-23",21.45,21.795,-0.055,-0.25,262400,{"date":2649,"open":2594,"high":2650,"low":2643,"close":2651,"change":2192,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-22",21.89,21.85,1.68,459000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1906,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-21",21.44,22.13,21.31,21.49,1.32,548100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1568,"percent_change":908,"volume":2668,"transactions":9,"vwap":2667},"2025-07-18",21.1,21.3,20.92,21.21,344000,{"date":2670,"open":2671,"high":2672,"low":2666,"close":2673,"change":2674,"percent_change":2038,"volume":2675,"transactions":9,"vwap":2673},"2025-07-17",21.15,21.32,21.040001,0.02,279000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2355,"percent_change":2115,"volume":2682,"transactions":9,"vwap":2681},"2025-07-16",21.08,21.468,20.732,21.02,244800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-15",20.87,21.35,20.79,20.82,0.09,0.43,239500,{"date":2693,"open":48,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-14",21.161,20.525,20.73,-0.48,-2.26,237100,{"date":2701,"open":2664,"high":2702,"low":48,"close":2667,"change":1736,"percent_change":1961,"volume":2703,"transactions":9,"vwap":2667},"2025-07-11",21.42,139900,{"date":2705,"open":2671,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-10",21.702,21.084999,21.5,0.25,1.18,227500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":34,"percent_change":2176,"volume":2718,"transactions":9,"vwap":2717},"2025-07-09",20.91,21.285,20.49,21.25,226200,{"date":2720,"open":2673,"high":2672,"low":2721,"close":2722,"change":1105,"percent_change":68,"volume":2723,"transactions":9,"vwap":2722},"2025-07-08",20.74,21.059999,240900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2593,"change":1190,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2593},"2025-07-07",21.58,22.255,20.81,-3.08,320500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1568,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-03",21.51,21.98,21.415,21.72,0.79,228200,{"date":2740,"open":2741,"high":2632,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-02",20.89,20.75,21.55,0.88,4.26,440400,{"date":2748,"open":2749,"high":2664,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-01",20.5,20.365,20.67,0.55,2.73,555900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-06-30",19.5,20.56,19.011,20.12,0.71,3.66,744900,{"date":2765,"open":2766,"high":2767,"low":2595,"close":2768,"change":68,"percent_change":2423,"volume":2769,"transactions":9,"vwap":2768},"2025-06-27",19.49,19.745,19.41,236500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2580,"change":1833,"percent_change":1190,"volume":2775,"transactions":9,"vwap":2580},"2025-06-26",19.43,19.64,19.07,266900,{"date":2777,"open":2772,"high":2778,"low":2779,"close":2766,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2766},"2025-06-25",19.82,19.31,0.23,1.19,190200,{"date":2784,"open":2785,"high":2786,"low":2595,"close":2787,"change":2099,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-24",19.7,19.84,19.26,-1.08,314500,{"date":2791,"open":2581,"high":2589,"low":2792,"close":2793,"change":2794,"percent_change":62,"volume":2795,"transactions":9,"vwap":2793},"2025-06-23",19,19.47,0.08,191100,{"date":2797,"open":2798,"high":2757,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-20",18.79,18.61,19.39,0.86,4.64,228500,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":798,"volume":2811,"transactions":9,"vwap":2809},"2025-06-18",18.47,18.74,18.31,18.53,0.12,154300,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":347,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-17",18.72,18.923,18.34,18.41,-2.8,185100,{"date":2821,"open":2814,"high":2822,"low":2823,"close":2824,"change":1206,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-16",18.98,18.62,18.94,1.88,217700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-13",19.2,19.303,18.46,18.59,-0.54,-2.82,272200,{"date":2837,"open":2838,"high":2829,"low":2839,"close":2840,"change":68,"percent_change":2423,"volume":2841,"transactions":9,"vwap":2840},"2025-06-12",19.16,18.8,19.13,241500,{"date":2843,"open":2844,"high":2760,"low":2792,"close":2845,"change":786,"percent_change":1786,"volume":2846,"transactions":9,"vwap":2845},"2025-06-11",19.98,19.08,339000,{"date":2848,"open":2793,"high":2849,"low":2793,"close":2850,"change":2709,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-06-10",20.13,19.83,1.28,260000,{"date":2854,"open":2855,"high":2716,"low":2856,"close":2857,"change":1026,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-09",20.14,19.32,19.58,-2.54,387100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2571,"change":1761,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2571},"2025-06-06",19.92,20.4,19.78,3.29,156500,{"date":2868,"open":2869,"high":2870,"low":2800,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-05",20.07,20.26,19.45,-0.46,-2.31,311100,{"date":2876,"open":2862,"high":2758,"low":2877,"close":2878,"change":1632,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-04",19.79,19.91,-0.55,302200,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":775,"volume":2888,"transactions":9,"vwap":2886},"2025-06-03",19.63,20.084999,19.57,20.02,0.3,169800,{"date":2890,"open":2871,"high":2864,"low":2891,"close":2892,"change":2893,"percent_change":1662,"volume":2894,"transactions":9,"vwap":2892},"2025-06-02",19.4,19.72,0.21,233500,{"date":2896,"open":2897,"high":2586,"low":2798,"close":2898,"change":2810,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-30",19.14,19.51,0.62,274400,{"date":2902,"open":2903,"high":2760,"low":2840,"close":2800,"change":1700,"percent_change":1026,"volume":2904,"transactions":9,"vwap":2800},"2025-05-29",20.11,633200,{"date":2906,"open":2892,"high":2907,"low":2908,"close":2766,"change":49,"percent_change":2893,"volume":2909,"transactions":9,"vwap":2766},"2025-05-28",19.85,19.391,267400,{"date":2911,"open":2912,"high":2898,"low":2913,"close":2871,"change":1010,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2871},"2025-05-27",19.12,18.92,5.14,356800,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2310,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-23",18.235,18.962,18.2,18.5,-6.28,479800,{"date":2925,"open":2589,"high":2926,"low":2927,"close":2928,"change":1833,"percent_change":1728,"volume":2929,"transactions":9,"vwap":2928},"2025-05-22",19.97,19.46,19.74,156000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2269,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-21",20.44,20.863,19.6,19.87,-4.7,259900,{"date":2939,"open":48,"high":2940,"low":2941,"close":2942,"change":1701,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-20",21.106,20.47,20.85,-1.79,144600,{"date":2946,"open":2678,"high":2686,"low":2947,"close":2948,"change":2697,"percent_change":2949,"volume":2357,"transactions":9,"vwap":2948},"2025-05-19",20.33,21.23,-2.21,{"date":2951,"open":2952,"high":2953,"low":2702,"close":2638,"change":2954,"percent_change":2489,"volume":2955,"transactions":9,"vwap":2638},"2025-05-16",21.81,21.94,-0.05,133900,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2489,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-15",21.8,22.1,21.405,21.76,-1.05,143700,{"date":2965,"open":2734,"high":2966,"low":2967,"close":2968,"change":1700,"percent_change":2324,"volume":2969,"transactions":9,"vwap":2968},"2025-05-14",22.26,21.69,21.99,220800,{"date":2971,"open":2626,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":536,"volume":2976,"transactions":9,"vwap":2974},"2025-05-13",22.18,21.34,22.09,0.44,346600,{"date":2978,"open":2632,"high":2624,"low":2603,"close":2979,"change":2481,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-12",21.65,12.47,618400,{"date":2983,"open":2779,"high":2773,"low":2845,"close":2984,"change":34,"percent_change":170,"volume":2985,"transactions":9,"vwap":2984},"2025-05-09",19.25,163800,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2462,"volume":2993,"transactions":9,"vwap":2991},"2025-05-08",19.11,19.549,18.54,19.059999,0.22,246300,{"date":2995,"open":2596,"high":2996,"low":2997,"close":2998,"change":2411,"percent_change":2999,"volume":2418,"transactions":9,"vwap":2998},"2025-05-07",19.421,18.28,18.84,-2.13,{"date":3001,"open":3002,"high":3003,"low":3004,"close":2984,"change":2107,"percent_change":271,"volume":3005,"transactions":9,"vwap":2984},"2025-05-06",19.21,19.678,19.040001,123800,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2597,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-05",20.19,20.355,19.24,19.34,-6.34,347600,{"date":3015,"open":2942,"high":3016,"low":2844,"close":3017,"change":955,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-02",20.978,20.65,-7.32,688500,{"date":3021,"open":2656,"high":3022,"low":2656,"close":3023,"change":2794,"percent_change":2192,"volume":3024,"transactions":9,"vwap":3023},"2025-05-01",22.51,22.28,337400,{"date":3026,"open":2708,"high":3027,"low":3028,"close":2562,"change":2423,"percent_change":2781,"volume":3029,"transactions":9,"vwap":2562},"2025-04-30",22.38,21.0079994,124800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":2953,"change":2289,"percent_change":2364,"volume":3035,"transactions":9,"vwap":2953},"2025-04-29",21.48,22.105,21.36,61100,{"date":3037,"open":3038,"high":3039,"low":3040,"close":2636,"change":2355,"percent_change":3041,"volume":3042,"transactions":9,"vwap":2636},"2025-04-28",21.62,21.95,21.18,0.93,85700,{"date":3044,"open":3045,"high":3046,"low":3045,"close":2708,"change":1357,"percent_change":429,"volume":3047,"transactions":9,"vwap":2708},"2025-04-25",20.94,21.53,121400,{"date":3049,"open":3050,"high":3051,"low":3052,"close":2973,"change":429,"percent_change":3053,"volume":3054,"transactions":9,"vwap":2973},"2025-04-24",20.7,21.41,20.29,3.64,122900,{"date":3056,"open":2666,"high":2665,"low":2870,"close":3057,"change":1417,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-04-23",20.59,4.78,209000,{"date":3061,"open":2822,"high":2926,"low":2822,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-04-22",19.65,1.29,7.03,100700,{"date":177,"open":3067,"high":3068,"low":173,"close":3069,"change":1374,"percent_change":2954,"volume":3070,"transactions":9,"vwap":3069},18.37,18.49,18.36,101600]