[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMBQ":3,"homepage-market-summary":29,"stock-historical-AMBQ":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMBQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ambiq Micro, Inc.","NYSE",null,"SEMICONDUCTORS & RELATED DEVICES","Ambiq Micro Inc is a fabless semiconductor company that has developed technology based on a patented Sub-threshold Power Optimized Technology (SPOT) platform that significantly reduces the amount of power consumed by integrated circuits. It is a pioneer and provider of ultra-low power semiconductor solutions designed to address the power consumption challenges of general purpose and AI compute - especially at the edge. The company provides a full-stack solution encompassing tightly integrated hardware and software. Its solutions include a diverse family of systems-on-chip (SoCs) and the software required to enable on-chip AI processing, general compute, sensing, security, storage, wireless connectivity, and developed graphics.","202","Austin, TX",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},68.18,72.26,67.9,69.15,-0.97,-1.4,418225.529092,11832,69.0911,91.61,22.12,421186.21966283163,66.3,297,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":38,"sparkline":73,"date":40},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},421186,125092307.239861,76.95,"2025-07-30",[182,183,192,203,213,224,234,245,256,267,278,289,300,311,322,333,344,354,364,374,384,395,406,417,428,439,450,460,471,481,491,501,511,522,533,543,554,565,576,587,598,609,619,629,639,650,661,671,682,693,703,714,724,735,746,754,763,772,781,790,799,808,817,826,834,843,851,860,869,876,884,893,902,910,918,926,933,942,951,960,968,974,983,990,998,1005,1013,1022,1030,1038,1045,1053,1061,1070,1079,1088,1096,1104,1113,1121,1129,1137,1145,1153,1162,1170,1179,1188,1196,1202,1209,1217,1225,1233,1240,1248,1256,1265,1273,1281,1288,1297,1303,1310,1317,1326,1334,1342,1350,1358,1366,1374,1382,1391,1400,1409,1418,1424,1433,1441,1448,1455,1464,1471,1479,1487,1495,1503,1510,1519,1527,1536,1544,1551,1560,1564,1571,1579,1588,1595,1604,1608,1614,1623,1631,1639,1647,1651,1660,1667,1674,1680,1688,1695,1704,1713,1722,1730,1739,1746,1752,1760,1766,1774,1781,1788,1796,1803,1810,1815,1821,1828,1835,1842,1849,1856,1862,1870,1878,1886,1893,1901,1908,1915,1921,1926,1932,1938,1945,1953,1961,1969,1977,1984,1991,1999,2005,2011,2018,2026,2034,2038,2046,2054,2061,2069,2076,2083,2090,2097,2104,2113,2119,2124,2129,2137,2142,2148,2154,2160,2169,2174,2181,2188,2195,2204,2211,2217,2224,2230,2235,2241,2247,2252,2259,2265,2270,2277,2282,2289,2297,2305,2310,2319,2326,2334,2342,2350,2357,2365,2371,2379,2387,2393,2399,2406,2412,2419,2427,2432,2440,2445,2450,2459,2467,2475,2483,2492,2500,2509,2516,2524,2531,2538,2546,2554,2563],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},68.93,70.165,67.47,0.98,1.44,584472.773703,9656,69.2041,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",65.57,69.03,65.3,68.17,3.36,5.18,582302.271162,11519,68.0265,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",69.45,63.315,64.81,-3.49,-5.11,597592.558894,13661,65.0712,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",69.79,70.78,66.735,68.3,-1.49,-2.13,277988.998888,9181,68.478,{"date":225,"open":226,"high":227,"low":228,"close":215,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",69.85,70.88,68.6332,0.87,1.26,268533.239123,7829,69.8457,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",67.45,70.32,66.85,68.92,-0.21,-0.3,389323.72928,10974,68.2628,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",70.47,71.92,67.455,69.13,-1.92,-2.7,365416.963931,10558,68.926,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",69.83,73.08,69.81,71.05,-0.04,-0.06,643184.011198,14205,71.2168,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",66.2,71.26,65.5,71.09,5.63,8.6,808008.356192,17358,69.5701,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",63.86,66,62.92,65.46,3.11,4.99,2823396.832393,13751,65.1874,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",61.76,64.04,61.0148,62.35,2.45,4.09,454150.038542,16061,62.4741,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",62.57,62.65,58.47,59.9,-0.95,-1.56,362754.405328,10425,60.2228,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",60.65,61.045,58.71,60.85,1.24,2.08,358250.223995,10743,60.2937,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",61,61.25,58.56,59.61,-3.91,-6.16,334518.92523,10771,60.0333,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",61.97,64.05,61.17,63.52,2.86,4.71,428454.607253,9834,63.3973,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",60.66,63.13,60.45,-3.11,-4.88,394541.470302,11925,61.3653,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",59.18,66.08,63.77,4.15,6.96,969577.438862,19069,63.9958,{"date":365,"open":366,"high":313,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",58.64,57.6502,59.62,2.17,3.78,475569.097742,13191,59.6094,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":87,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",57.67,57.875,56.62,57.45,1.81,255032.362822,7925,57.253,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",56.98,57.54,54.865,56.43,-0.87,-1.52,249636.356394,8335,56.3025,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",56.08,57.79,55.295,57.3,1.36,2.43,384899.256461,11374,56.9836,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",57.2,57.695,55.02,55.94,-2.37,-4.06,614922.947546,15659,56.0945,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",58.04,58.904,56.25,58.31,0.97,1.69,715559.000613,13846,57.9159,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",59.98,60.2275,57.08,57.34,-2.75,-4.58,279567.361796,9014,57.8611,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",60.8,60.99,59.06,60.09,1.11,1.88,572883.091587,11481,59.9474,{"date":451,"open":324,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",61.44,58.96,58.98,-1.14,-1.9,359672.848426,8480,59.6817,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",58.91,60.365,58.33,60.12,3.39,5.98,318223.408008,11126,59.7523,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":386},"2026-08-24",58.14,58.6,56.12,56.73,-2.29,-3.88,266969.364375,9310,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":318,"volume":488,"transactions":489,"vwap":490},"2026-08-21",58.63,59.73,57.09,59.02,1.2,333222.790822,8689,58.8037,{"date":492,"open":493,"high":305,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",59.31,56.1,57.82,-1.37,-2.31,435013.510378,12662,57.5174,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",64.39,59,59.19,-3.82,-6.06,409565.079933,11201,60.3354,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",64.5,65.375,61.86,63.01,-4.85,-7.15,439284.12336,12177,62.7585,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",66.91,68.83,65.0004,67.86,3.35,5.19,532213.974533,12910,67.6516,{"date":534,"open":336,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",66.225,62.8,64.51,0.17,0.26,272656.273556,9712,64.3588,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",64.98,68.48,64.2,64.34,-1.25,-1.91,383581.196914,11654,65.7455,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",67.6,68.105,65.005,65.59,0.3,0.46,418334.102452,11090,66.2847,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",65.7,67.4592,62.051,65.29,1.37,2.14,912795.420987,17219,65.4824,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",68.01,68.25,63.6,63.92,-3.57,-5.29,378089.671278,11820,65.1684,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",66.66,68.67,65.15,67.49,2.25,3.45,513510.096257,11312,67.7622,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",62.02,66.61,61.1,65.24,2.23,3.54,234303.094453,7167,64.9353,{"date":610,"open":611,"high":612,"low":613,"close":516,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",65.9,67.42,62.9,-4.52,-6.69,328849.325104,10559,63.9105,{"date":620,"open":621,"high":622,"low":238,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",67.97,69.5325,67.53,2.62,4.04,367589.883872,9864,67.8625,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":318,"volume":636,"transactions":637,"vwap":638},"2026-08-03",61.58,65.23,60.48,64.91,1.32,488215.075369,10780,64.1445,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",65,67.31,62.4727,63.59,0.36,0.57,368686.753892,10733,64.0807,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",61.03,64.08,59.88,63.23,5.97,10.43,520371.909233,11691,62.5263,{"date":662,"open":465,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",61.8399,56.3928,57.26,-3.06,-5.07,1174997.504754,20210,57.7454,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",65.44,65.85,59.87,60.32,-7.96,-11.66,1278899.236529,20550,61.7213,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",70.76,71.64,65.78,68.28,-2,-2.85,649201.241253,15091,67.4984,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",73.96,67.82,70.28,-4.49,-6.01,508430.836777,12483,69.9357,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",74.12,76.68,72.185,74.77,-2.78,-3.58,442264.247395,9778,74.3256,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",75.67,79.25,77.55,-0.59,-0.76,193470.796975,6212,77.7753,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",76.86,78.31,75.3,78.14,4.77,6.5,274209.966732,7069,77.3413,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",74.72,75.37,71.605,73.37,0.94,1.3,268223.657915,7702,73.5866,{"date":747,"open":748,"high":705,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",70.58,66.25,72.43,-2.03,-2.73,634300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",79.92,80.675,72.68,74.46,-7.76,-9.44,515400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",87.27,88.719,78.92,82.22,-3.26,-3.81,568700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",85,87.116,82.16,85.48,4.13,5.08,401600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",82.89,84.53,80.335,81.35,-3.93,-4.61,328900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",83.86,85.51,82,85.28,-0.31,-0.36,439600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",84.74,87.6,84,85.59,3.66,4.47,339400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",76.040001,82.876,76,81.93,6.45,8.55,759000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",80.45,81,74.2,75.48,-8.34,-9.95,525700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":423,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-06",84.62,88.788,82.62,83.82,1.17,355200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",87.8,90.4,79.34,82.85,-5.55,-6.28,638800,{"date":844,"open":845,"high":846,"low":803,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",85.46,90.39,88.4,0.1,0.11,761000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",86.040001,90.921,85.765,88.3,3.25,3.82,801200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",80.050003,85.36,77.080002,85.050003,4.9,6.11,498000,{"date":870,"open":819,"high":871,"low":872,"close":873,"change":874,"percent_change":787,"volume":875,"transactions":9,"vwap":873},"2026-06-26",82.7,78.73,80.15,-3.28,1347900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":593,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",84.4,86,79.425,83.43,2.77,947000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",80.88,83.62,78.5,81.18,1.4,1.75,2139800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",82.050003,86.85,79.135,79.78,-8.78,-9.91,686100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":251,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-22",88.099998,91.089996,84.78,88.56,-2.12,662400,{"date":911,"open":912,"high":24,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",84.42,81.059998,90.48,11.36,14.36,2220500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":582,"volume":925,"transactions":9,"vwap":923},"2026-06-17",84.19,84.5,78.86,79.12,-2.93,474800,{"date":927,"open":928,"high":928,"low":929,"close":895,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":895},"2026-06-16",85.97,81.575,-3.44,-4.02,546000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",87.75,88.63,84.11,85.49,0.77,0.91,645100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",83.25,89.33,81.17,84.72,1.33,1.59,533500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",77.36,83.95,74.5,83.39,8.27,11.01,501300,{"date":961,"open":962,"high":820,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",74.9,73.87,75.12,-0.92,-1.21,527900,{"date":969,"open":970,"high":971,"low":972,"close":810,"change":349,"percent_change":787,"volume":973,"transactions":9,"vwap":810},"2026-06-09",80,82.82,72.97,778600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",75.95,80.81,75.76,79.15,4.66,6.26,386500,{"date":984,"open":830,"high":803,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",74.357,74.49,-10.51,-12.36,572100,{"date":991,"open":992,"high":993,"low":994,"close":774,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":774},"2026-06-04",79.49,85.39,78.9,2.2,2.66,682400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":110,"percent_change":110,"volume":1004,"transactions":9,"vwap":1003},"2026-06-03",82.76,85.766,78.81,82.8,590000,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",78.56,84.019997,82.81,5.41,6.99,583400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",78.765,80.248,74.8,77.4,-2.26,-2.84,677700,{"date":1023,"open":871,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",83.8,79.38,79.66,-3.31,-3.99,530900,{"date":1031,"open":1032,"high":920,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",80.19,78,82.97,2.4,2.98,530200,{"date":1039,"open":1040,"high":1041,"low":1033,"close":1042,"change":1043,"percent_change":582,"volume":1044,"transactions":9,"vwap":1042},"2026-05-27",82.64,84.21,80.57,-2.98,916200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":446,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-26",83.89,85.72,81.010002,83.55,2.3,918500,{"date":1054,"open":1033,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",81.85,75.44,81.67,5.11,6.67,766300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",76.12,79.47,73.38,76.56,-0.05,-0.07,769300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-20",72.64,77.56,70.53,76.61,5.47,7.69,1113300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-19",69.64,73.5,65.41,71.14,-0.2,-0.28,1133000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":939,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-18",70.79,73,67.3,71.34,1.09,1023700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":752,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-15",69.69,73.72,66.5,70.57,-3.72,918400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-14",71.07,73.32,67.28,73.3,2.01,2.82,1095200,{"date":1114,"open":579,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",72.477,62.81,71.29,4.92,7.41,1676300,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",53.14,66.59,66.37,20.7,45.33,3013100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":86,"volume":1136,"transactions":9,"vwap":1134},"2026-05-11",44.19,46.89,44.14,45.67,1.49,939300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1140},"2026-05-08",38.82,44.18,38.4,6.18,16.26,937900,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",41.099998,37.43,38,-3.35,-8.1,534100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",40.825,41.5,39.2,41.35,0.86,2.12,363500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":116,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-05",40,40.99,39.57,40.49,2.87,271900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",41,41.8,39.24,39.36,-1.03,-2.55,410200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",37.68,40.47,37.0099983,40.39,2.91,7.76,734400,{"date":1189,"open":1190,"high":1149,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-30",35,34.41,37.48,2.73,7.86,427900,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1068,"percent_change":1085,"volume":1201,"transactions":9,"vwap":1200},"2026-04-29",34.82,33.99,34.75,208100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1198,"change":1207,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1198},"2026-04-28",33.59,34.83,32.051998,0,183000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1198,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1198},"2026-04-27",35.36,35.475,33.7,-0.66,-1.86,243500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":126,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-24",35.77,35.95,34.85,35.48,1.14,291600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":797,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-23",35.47,35.75,34.42,35.080002,-1.02,347500,{"date":1234,"open":1190,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":126,"volume":1239,"transactions":9,"vwap":1237},"2026-04-22",35.915,34.5,35.44,0.14,230400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1242,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1242},"2026-04-21",35.3,36,34.8,0.18,0.51,242400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":645,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-20",34.4,35.7,33.94,35.12,1.04,246100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",32.9,35.025002,32.48,34.76,2.48,7.68,764800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1268},"2026-04-16",31.8,32.28,30.675,0.68,2.15,367200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1276},"2026-04-15",30,31.6,29.76,1.6,5.33,325700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1275,"change":561,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1275},"2026-04-14",29.92,30.2,29.41,1.56,235200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",28.66,29.79,28.36,29.54,0.72,2.5,227100,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1207,"percent_change":1207,"volume":1302,"transactions":9,"vwap":1301},"2026-04-10",29.19,28.28,28.82,172200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1301,"change":1086,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1301},"2026-04-09",29.25,29.32,28.575,-0.96,218200,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-04-08",29.1,27.89,1.35,4.86,478800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-07",28.040001,28.2,26.54,27.75,-0.53,-1.87,286700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1300,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1300},"2026-04-06",28.63,28.68,27.62,-0.25,-0.88,163200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1278,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-02",25.83,29.049999,25.68,28.53,5.94,340000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":467,"volume":1349,"transactions":9,"vwap":1347},"2026-04-01",25.88,26.98,25.42,26.93,1.52,429500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1353},"2026-03-31",24.2,25.41,23.835,1.73,7.31,334700,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",24.08,22.75,23.68,-0.09,-0.38,327100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-27",24.17,24.5,23.77,-0.83,-3.37,332900,{"date":1375,"open":1376,"high":1377,"low":1369,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",24.83,25.6,24.6,-0.61,-2.42,219400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",25.63,26.6,24.97,25.21,-0.18,-0.71,206600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",24.84,25.8,24.76,25.39,0.03,0.12,316600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-23",25.31,26.33,24.893,25.36,1.12,4.62,349800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-20",26,26.46,23.79,24.24,-1.67,-6.45,2164300,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":146,"percent_change":1135,"volume":1423,"transactions":9,"vwap":1422},"2026-03-19",25,26.44,25.91,264500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-18",26.11,26.769,25.52,25.53,-0.45,-1.73,286100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1176,"volume":1440,"transactions":9,"vwap":1438},"2026-03-17",26.4,27.49,25.95,25.98,-0.27,263200,{"date":1442,"open":1443,"high":1444,"low":1411,"close":1443,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1443},"2026-03-16",26.25,27.416,0.89,3.51,283700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1405,"change":307,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1405},"2026-03-13",27.32,28.09,25.33,-5.79,661400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",30.66,30.71,26.91,26.92,-4.43,-14.13,530400,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1294,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-11",30.13,31.44,31.35,2.35,371300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":949,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-10",29.56,31.255,29.21,30.63,5.48,275700,{"date":1480,"open":1481,"high":1312,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-09",28,27.41,29.040001,0.65,2.29,283500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1415,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-06",29.5,30.07,28.3,28.39,-5.56,560800,{"date":1496,"open":1497,"high":1498,"low":1328,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-05",29.89,32.24,30.059999,1.99,7.09,1012100,{"date":1504,"open":1505,"high":1489,"low":1481,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-04",29.44,28.07,-1.23,-4.2,339200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-03",29.86,29.935,28.5,29.3,-1.46,-4.75,352700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":105,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-02",30.34,31.86,30.23,30.76,0.2,255200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-27",31.98,32.3,30.35,30.7,-1.66,-5.13,155000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1331,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-26",32.81,33,31.39,32.36,-0.77,181700,{"date":1545,"open":1267,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":466,"volume":1550,"transactions":9,"vwap":1548},"2026-02-25",33.34,31.65,32.61,1.07,408400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-24",30.21,31.99,30.12,31.54,1.47,4.89,508400,{"date":1561,"open":1505,"high":1466,"low":1337,"close":1490,"change":1562,"percent_change":445,"volume":1563,"transactions":9,"vwap":1490},"2026-02-23",0.33,287100,{"date":1565,"open":1497,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1516,"volume":1570,"transactions":9,"vwap":1568},"2026-02-20",30.5,29.43,29.74,-0.44,169700,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",29.030001,30.3,30.18,0.53,1.79,206200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-18",29.61,30.415,29.46,29.65,0.02,0.07,195500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":53,"percent_change":1238,"volume":1594,"transactions":9,"vwap":1593},"2026-02-17",29.14,30.094999,28.51,29.63,200200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-13",29.35,30.8,29.107,29.59,0.27,0.92,192900,{"date":1605,"open":1306,"high":1606,"low":1491,"close":1306,"change":1207,"percent_change":1207,"volume":1607,"transactions":9,"vwap":1306},"2026-02-12",29.825,262400,{"date":1609,"open":1275,"high":1610,"low":1611,"close":1306,"change":1067,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1306},"2026-02-11",30.29,28.9,-0.17,158000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-10",29.72,30.75,29.34,29.37,-0.32,-1.08,240600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1331,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-09",29.57,31,29,29.69,-0.84,278800,{"date":1632,"open":1627,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-06",30.55,28.59,29.94,1.22,4.25,196700,{"date":1640,"open":1305,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-05",29.6,28.14,28.72,-0.78,-2.64,299300,{"date":1648,"open":1283,"high":1610,"low":1611,"close":1489,"change":1649,"percent_change":252,"volume":1650,"transactions":9,"vwap":1489},"2026-02-04",-0.82,291900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-03",30.85,31.125,29.255,30.32,-0.52,-1.69,357800,{"date":1661,"open":1584,"high":1662,"low":1584,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-02",31.62,30.84,0.45,1.48,305500,{"date":1668,"open":1669,"high":1669,"low":1584,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-30",32.25,30.39,-2.6,-7.88,616600,{"date":1675,"open":1669,"high":1676,"low":1677,"close":1678,"change":141,"percent_change":187,"volume":1679,"transactions":9,"vwap":1678},"2026-01-29",33.13,31.17,32.99,420700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":742,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-28",31.79,33.07,31.745,32.67,4.14,502100,{"date":1689,"open":1690,"high":1498,"low":1531,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",31.7,31.37,-0.35,-1.1,506500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-26",33.43,33.49,30.96,31.72,-1.54,-4.63,519000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-23",33.88,35.172,32.75,33.26,0.56,1.71,1536900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-22",33.79,36.88,32.26,32.7,-0.33,-1,319700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1397,"volume":1729,"transactions":9,"vwap":1727},"2026-01-21",32,33.97,31.76,33.029999,0.01,197000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-20",33.56,34.64,32.95,33.02,-1.62,-4.68,133600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1733,"change":1331,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1733},"2026-01-16",35.2,36.499,34.61,-0.72,126400,{"date":1747,"open":1228,"high":1748,"low":1244,"close":1749,"change":1719,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-15",37.41,34.89,-0.94,140600,{"date":1753,"open":1539,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-14",35.98,32.59,35.22,2.34,7.12,138200,{"date":1761,"open":1762,"high":1762,"low":1724,"close":1763,"change":497,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-13",35.57,32.88,-6.56,205200,{"date":1767,"open":1539,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-12",35.78,32.71,35.19,1.85,5.55,114800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1546,"change":741,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1546},"2026-01-09",32.5,33.74,31.5,2.9,108300,{"date":1782,"open":1724,"high":1783,"low":1784,"close":1785,"change":849,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-08",32.49,31.07,32.4,0.34,59200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":263,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-07",32.16,32.41,31.55,32.29,-0.19,68800,{"date":1797,"open":1798,"high":1260,"low":1799,"close":1800,"change":1801,"percent_change":1477,"volume":1802,"transactions":9,"vwap":1800},"2026-01-06",30.4,30.16,32.35,1.68,58600,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":141,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-05",30.48,32.17,30.67,1.05,110200,{"date":1811,"open":1812,"high":1805,"low":1812,"close":1531,"change":1771,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1531},"2026-01-02",28.4,6.49,169300,{"date":1816,"open":1817,"high":1818,"low":1812,"close":1514,"change":1649,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1514},"2025-12-31",29.11,29.98,-2.8,128100,{"date":1822,"open":1823,"high":1824,"low":1627,"close":1306,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1306},"2025-12-30",29.51,29.97,0.16,0.55,93000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1629,"percent_change":1819,"volume":1834,"transactions":9,"vwap":1833},"2025-12-29",29.58,30.24,28.86,29.16,92000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1275,"change":1371,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1275},"2025-12-26",31.29,31.294,29.094999,-2.69,94300,{"date":1843,"open":1555,"high":1844,"low":1555,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-24",31.85,30.83,0.42,1.38,45900,{"date":1850,"open":1524,"high":1851,"low":1553,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-23",31.09,30.41,-0.51,-1.65,54900,{"date":1857,"open":1858,"high":1678,"low":1859,"close":1860,"change":1826,"percent_change":380,"volume":1861,"transactions":9,"vwap":1860},"2025-12-22",30.51,30.063999,30.92,108000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1348,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-19",29.18,30.64,27.99,30.37,5.27,148200,{"date":1871,"open":1872,"high":1489,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-18",27.6,27.222,28.85,1.64,6.03,126900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1430,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-17",27.98,28.325,26.435,27.21,-1.63,118100,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":87,"volume":1892,"transactions":9,"vwap":1890},"2025-12-16",27.1,28.49,27.66,0.28,51200,{"date":1894,"open":1895,"high":1896,"low":1888,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-15",29.2,29.898,27.38,-1.74,-5.98,87900,{"date":1902,"open":1275,"high":1275,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-12",28.95,29.12,-1.04,-3.45,57700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1799,"change":262,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1799},"2025-12-11",30.17,30.65,29.326,-0.13,54500,{"date":1916,"open":1917,"high":1852,"low":1918,"close":1284,"change":1919,"percent_change":1262,"volume":1920,"transactions":9,"vwap":1284},"2025-12-10",29.33,29.17,0.73,75500,{"date":1922,"open":1904,"high":1524,"low":1923,"close":1924,"change":1825,"percent_change":1826,"volume":1925,"transactions":9,"vwap":1924},"2025-12-09",28.65,29.47,82500,{"date":1927,"open":1928,"high":1628,"low":1929,"close":1930,"change":46,"percent_change":1549,"volume":1931,"transactions":9,"vwap":1930},"2025-12-08",29.38,28.15,29.31,58000,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1627,"change":100,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1627},"2025-12-05",27.92,29.29,3.61,78700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1866,"change":561,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1866},"2025-12-04",27.83,29.66,27.235,1.67,149000,{"date":1946,"open":1947,"high":1481,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-03",25.28,25.24,27.53,2.67,10.74,92400,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-02",24.29,25.49,24.86,0.93,3.89,68300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":412,"volume":1968,"transactions":9,"vwap":1966},"2025-12-01",24,24.43,23.817,23.93,-0.58,74400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1577,"volume":1976,"transactions":9,"vwap":1974},"2025-11-28",24.4,24.73,24.01,24.51,0.43,42200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1360,"change":1982,"percent_change":1193,"volume":1983,"transactions":9,"vwap":1360},"2025-11-26",23.5,24.355,23.345,0.64,76400,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":796,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-25",23.87,22.81,23.44,-1.31,62500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1562,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-24",23.22,23.935,23.13,23.75,1.41,60200,{"date":2000,"open":2001,"high":2002,"low":25,"close":2003,"change":136,"percent_change":1779,"volume":2004,"transactions":9,"vwap":2003},"2025-11-21",22.7,24.040001,23.42,120200,{"date":2006,"open":1368,"high":2007,"low":2008,"close":2009,"change":1644,"percent_change":1027,"volume":2010,"transactions":9,"vwap":2009},"2025-11-20",24.66,22.72,22.76,90500,{"date":2012,"open":2013,"high":2014,"low":1987,"close":2015,"change":2016,"percent_change":318,"volume":2017,"transactions":9,"vwap":2015},"2025-11-19",22.99,23.826,23.54,0.48,98500,{"date":2019,"open":2003,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-18",24.030001,22.965,23.059999,-1.2,-4.95,94200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1736,"volume":2033,"transactions":9,"vwap":2031},"2025-11-17",24.7,25.37,23.895,24.26,-0.4,92800,{"date":2035,"open":2036,"high":1344,"low":1971,"close":2007,"change":966,"percent_change":1737,"volume":2037,"transactions":9,"vwap":2007},"2025-11-14",25.5,75000,{"date":2039,"open":2040,"high":1929,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-13",27.95,25.82,25.87,-2.18,-7.77,131500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1214,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-12",28.73,29.075001,27.64,28.049999,-2.3,61800,{"date":2055,"open":1627,"high":2056,"low":2057,"close":2058,"change":262,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-11",29.53,28.13,28.71,-0.14,53800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1665,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-10",27.43,28.99,27.28,28.75,5.43,70900,{"date":2070,"open":2071,"high":2071,"low":1963,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-07",28.67,27.27,-1.94,-6.64,327500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1475,"change":2081,"percent_change":1111,"volume":2082,"transactions":9,"vwap":1475},"2025-11-06",28.52,29.535,27.505,0.8,164900,{"date":2084,"open":2085,"high":1328,"low":2086,"close":2087,"change":229,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-05",27.5,27.17,28.41,3.16,75900,{"date":2091,"open":1627,"high":1337,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-04",27.14,27.54,-1.75,-5.97,122100,{"date":2098,"open":2099,"high":2099,"low":2100,"close":1935,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1935},"2025-11-03",30.78,29.01,-1.27,-4.16,71800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-31",30.15,30.86,29.875,30.56,0.84,2.83,81800,{"date":2114,"open":1575,"high":2115,"low":2056,"close":1616,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1616},"2025-10-30",30.655,-0.69,-2.27,70800,{"date":2120,"open":1635,"high":1626,"low":2121,"close":1852,"change":2122,"percent_change":1950,"volume":2123,"transactions":9,"vwap":1852},"2025-10-29",29.67,0.79,86000,{"date":2125,"open":1497,"high":2126,"low":1823,"close":2127,"change":1371,"percent_change":752,"volume":2128,"transactions":9,"vwap":2127},"2025-10-28",30.292,29.62,76100,{"date":2130,"open":1467,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-27",31.58,29.99,30.45,-0.64,-2.06,67600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1851,"change":1919,"percent_change":1035,"volume":2053,"transactions":9,"vwap":1851},"2025-10-24",30.68,31.22,30.509,{"date":2143,"open":1616,"high":2144,"low":1941,"close":2145,"change":1919,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-23",30.413,30.36,2.46,55500,{"date":2149,"open":2150,"high":2150,"low":2151,"close":1593,"change":2152,"percent_change":518,"volume":2153,"transactions":9,"vwap":1593},"2025-10-22",31.74,29.4,-2.28,185200,{"date":2155,"open":1669,"high":1669,"low":2156,"close":2157,"change":2158,"percent_change":66,"volume":2159,"transactions":9,"vwap":2157},"2025-10-21",31.25,31.91,0.13,47500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-20",30.79,32.54,30.74,31.78,1.42,4.68,69400,{"date":2170,"open":2171,"high":1865,"low":1935,"close":2145,"change":741,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2145},"2025-10-17",29.42,3.2,122400,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2171,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2171},"2025-10-16",32.0099983,29.24,-2.15,-6.81,100100,{"date":2182,"open":1260,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-15",33.275,31.57,-0.47,-1.47,97200,{"date":2189,"open":2190,"high":2191,"low":2133,"close":2192,"change":262,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-14",31.84,32.43,32.040001,-0.12,70100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-13",31.64,32.245,31.4,32.080002,1.31,4.26,70000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2208,"change":391,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-10",32.19,32.87,30.77,-4.71,125500,{"date":2212,"open":2213,"high":2214,"low":1684,"close":1793,"change":1701,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1793},"2025-10-09",34,34.080002,-4.55,95200,{"date":2218,"open":2219,"high":2220,"low":1541,"close":2221,"change":1355,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-08",32.56,34.823,33.83,5.39,176700,{"date":2225,"open":1778,"high":2226,"low":1778,"close":2227,"change":2228,"percent_change":1111,"volume":2229,"transactions":9,"vwap":2227},"2025-10-07",32.66,32.099998,0.88,178300,{"date":2231,"open":1798,"high":2232,"low":1275,"close":2140,"change":2233,"percent_change":980,"volume":2234,"transactions":9,"vwap":2140},"2025-10-06",31.92,1.39,142100,{"date":2236,"open":1941,"high":2237,"low":1917,"close":2238,"change":2239,"percent_change":1246,"volume":2240,"transactions":9,"vwap":2238},"2025-10-03",30.38,29.83,0.15,174800,{"date":2242,"open":2243,"high":2106,"low":2244,"close":2245,"change":1794,"percent_change":2134,"volume":2246,"transactions":9,"vwap":2245},"2025-10-02",29.85,28.61,29.68,423700,{"date":2248,"open":2243,"high":1284,"low":2249,"close":2250,"change":1067,"percent_change":1612,"volume":2251,"transactions":9,"vwap":2250},"2025-10-01",28.92,29.87,290800,{"date":2253,"open":2254,"high":1798,"low":2255,"close":1283,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1283},"2025-09-30",29.9,28.83,-0.48,-1.58,352100,{"date":2260,"open":2261,"high":2262,"low":2261,"close":1798,"change":141,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1798},"2025-09-29",30.19,30.87,1.06,146600,{"date":2266,"open":1798,"high":1626,"low":1475,"close":2267,"change":241,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-26",30.08,-0.99,261900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2237,"change":1231,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2237},"2025-09-25",31.059999,31.38,30.25,-3.25,149300,{"date":2278,"open":1755,"high":1538,"low":2279,"close":2199,"change":2280,"percent_change":2281,"volume":1920,"transactions":9,"vwap":2199},"2025-09-24",31.3,-0.8,-2.48,{"date":2283,"open":1800,"high":2284,"low":2285,"close":2286,"change":1238,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-23",32.745,31.705,32.2,0.44,142700,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-22",31.02,32.738,32.060001,0.85,2.72,235100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-19",33.099998,33.68,31.21,-1.81,-5.48,1108700,{"date":2306,"open":2307,"high":1190,"low":2308,"close":1735,"change":72,"percent_change":2239,"volume":2309,"transactions":9,"vwap":1735},"2025-09-18",33.69,32.865,289100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-17",34.02,34.595,32.64,32.97,-1.71,-4.93,165400,{"date":2320,"open":1205,"high":2321,"low":2322,"close":2323,"change":110,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-16",35.155,33.895,34.68,-0.03,111700,{"date":2327,"open":1229,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-15",35.233,33.25,34.69,0.24,0.7,140500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":908,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-12",36.099998,36.81,33.71,34.45,-5.8,195000,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-11",34.44,36.965,36.57,1.53,4.37,138100,{"date":2351,"open":1243,"high":2352,"low":1261,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-10",37.49,35.040001,-1.55,-4.24,143000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":528,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-09",33.84,36.6,33.605,36.59,10.08,221800,{"date":2366,"open":2339,"high":2367,"low":1276,"close":2368,"change":2023,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-08",35.169,33.24,-3.48,417600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2344,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2344},"2025-09-05",36.56,36.71,34.285,-6.15,-15.15,651900,{"date":2380,"open":1141,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-04",40.75,36.598,40.59,2.19,5.7,236200,{"date":2388,"open":2389,"high":2390,"low":2389,"close":1141,"change":2233,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1141},"2025-09-03",37.049999,39.055,3.76,131600,{"date":2394,"open":2395,"high":2395,"low":2396,"close":1183,"change":252,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1183},"2025-09-02",40.19,36.5,-6.8,164100,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":2347,"volume":2405,"transactions":9,"vwap":2403},"2025-08-29",38.89,40.38,39.71,0.6,109500,{"date":2407,"open":1164,"high":2408,"low":2409,"close":2410,"change":1744,"percent_change":2302,"volume":2411,"transactions":9,"vwap":2410},"2025-08-28",40.62,38.308,39.11,127400,{"date":2413,"open":2414,"high":2414,"low":2415,"close":147,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":147},"2025-08-27",40.85,38.31,-1.11,-2.71,107400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":295,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-26",38.49,40.98,38.27,40.94,6.37,154000,{"date":2428,"open":2429,"high":2430,"low":1716,"close":2421,"change":1585,"percent_change":72,"volume":2431,"transactions":9,"vwap":2421},"2025-08-25",38.25,39.33,163900,{"date":2433,"open":2434,"high":1175,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-22",37.12,35.5,38.47,1.46,3.94,211100,{"date":2441,"open":2442,"high":2410,"low":2442,"close":1183,"change":742,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1183},"2025-08-21",35.65,3.64,336200,{"date":2446,"open":1741,"high":2447,"low":1236,"close":2448,"change":1719,"percent_change":965,"volume":2449,"transactions":9,"vwap":2448},"2025-08-20",36.58,35.71,339700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-19",38.68,39.023998,35.25,36.040001,-2.52,-6.54,244900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2347,"volume":2466,"transactions":9,"vwap":2464},"2025-08-18",39.32,40.82,38.22,38.56,0.58,186900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":37,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-15",38.049999,39.099998,37,37.98,0.5,145200,{"date":2476,"open":2477,"high":2478,"low":2360,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-14",37.57,39.5,37.79,-0.55,-1.43,326800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-13",41.3,41.74,37.5,38.34,-2.96,-7.17,302700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2485,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2485},"2025-08-12",37.95,41.77,37.404,4.91,13.49,369300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-11",38.99,40.66,36.16,36.39,-3.08,-7.8,286000,{"date":2510,"open":2462,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":769,"volume":2515,"transactions":9,"vwap":2513},"2025-08-08",42.09,37.21,39.47,-1.33,253600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":412,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-07",42.31,42.9,39.384,40.8,-5.49,347300,{"date":2525,"open":1190,"high":2526,"low":2527,"close":2526,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2526},"2025-08-06",43.17,32.89,7.61,21.4,563300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1671,"percent_change":2179,"volume":2537,"transactions":9,"vwap":2536},"2025-08-05",38.17,38.86,35.02,35.56,379200,{"date":2539,"open":2540,"high":2541,"low":1190,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-04",39.87,40.56,38.16,-1.35,-3.42,662000,{"date":2547,"open":1156,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-01",42.3,37.3,39.51,-4.34,-9.9,970900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-31",42.23,51.762,41.175,43.85,5.32,13.81,4133600,{"date":180,"open":1149,"high":2564,"low":2565,"close":2566,"change":1576,"percent_change":2233,"volume":2567,"transactions":9,"vwap":2566},48.43,36.25,38.53,5479500]