[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMZZ":3,"homepage-market-summary":25,"stock-historical-AMZZ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AMZZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares 2x Long AMZN Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.59,32.475,31.06,31.9664,-0.3764,-1.18,60237.303448,0,43.11,17.51,230523.28844355172,55,638,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},18.16,278077,101498158.026986,69.84,"2025-04-21",[178,181,191,202,213,222,233,244,255,265,276,287,296,307,318,329,340,351,362,373,383,392,402,413,422,432,442,453,463,474,485,495,506,516,527,538,549,559,570,580,590,601,612,622,633,644,655,665,676,687,698,708,718,728,739,748,758,768,779,786,792,800,809,818,827,836,845,853,862,870,878,884,893,901,909,915,921,929,938,946,952,961,968,977,986,995,1003,1012,1021,1030,1039,1048,1057,1066,1075,1084,1092,1101,1109,1117,1125,1133,1141,1150,1158,1165,1172,1180,1188,1196,1203,1212,1220,1228,1236,1244,1252,1261,1268,1276,1285,1294,1303,1312,1321,1330,1339,1348,1357,1365,1373,1382,1391,1399,1408,1415,1423,1432,1439,1448,1455,1464,1472,1481,1490,1499,1508,1516,1523,1531,1538,1544,1551,1559,1564,1572,1578,1586,1593,1599,1607,1614,1623,1631,1639,1648,1655,1664,1672,1680,1685,1693,1701,1709,1716,1724,1730,1738,1744,1750,1756,1764,1772,1779,1785,1793,1798,1803,1810,1817,1824,1831,1837,1843,1851,1857,1866,1872,1880,1887,1892,1899,1904,1912,1919,1926,1932,1940,1944,1952,1959,1965,1972,1978,1986,1993,2001,2008,2016,2023,2030,2038,2046,2054,2062,2069,2077,2086,2094,2103,2111,2118,2125,2130,2138,2142,2151,2160,2165,2174,2182,2191,2199,2207,2212,2221,2228,2233,2239,2246,2253,2258,2265,2272,2278,2286,2293,2299,2306,2312,2317,2323,2329,2335,2340,2344,2352,2358,2365,2372,2377,2383,2388,2393,2399,2404,2408,2411,2418,2425,2430,2436,2442,2447,2453,2458,2462,2467,2475,2482,2487,2495,2503,2510,2518,2526,2534,2542,2548,2554,2560,2567,2575,2581,2588,2593,2598,2603,2608,2613,2619,2624,2627,2631,2635,2639,2646,2652,2658,2664,2670,2678,2684,2691,2697,2700,2707,2712,2717,2723,2731,2738,2746,2753,2760,2767,2773,2780,2786,2792,2797,2804,2808,2815,2822,2828,2831,2837,2843,2851,2858,2864,2871,2877,2885,2892,2901,2908,2916,2923,2928,2936,2945,2953,2962],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},829,31.7016,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",31.32,32.67,31.15,0.7319,2.34,299454.419516,1323,32.1619,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",31.17,31.74,30.92,31.2345,0.103,0.33,32661.381376,559,31.2252,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",31.22,31.51,30.83,31.1315,-0.8965,-2.8,240665.368154,1109,31.3322,{"date":214,"open":194,"high":215,"low":216,"close":217,"change":218,"percent_change":161,"volume":219,"transactions":220,"vwap":221},"2026-09-25",32.31,31.4,32.028,0.0101,169248.763298,952,32.0125,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",31.2,32.19,31.05,32.0179,0.0777,0.24,138851.54369,913,31.5637,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",33,33.135,31.57,31.9402,-1.5939,-4.75,177713.721584,1484,32.3377,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",33.53,34.52,33.15,33.5341,-0.8959,-2.6,222173.052271,1389,33.8768,{"date":256,"open":257,"high":258,"low":248,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",33.93,34.6285,34.43,1.2772,3.85,138433.104198,1048,33.9722,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",32.91,33.56,32.7,33.1528,0.5728,1.76,91944.724502,713,32.9813,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",32.54,32.88,32.075,32.58,1.38,4.42,136150.588575,887,32.4455,{"date":288,"open":289,"high":289,"low":290,"close":224,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",31.99,30.8,-0.57,-1.79,190282.942423,1034,31.7768,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",32.92,33.005,31.56,31.77,-1.4538,-4.38,41566.900069,635,32.0622,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",33.27,33.812,32.5,33.2238,-0.9096,-2.66,56209.412581,652,33.1766,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",33.32,34.23,33.21,34.1334,1.394,4.26,57447.726149,600,33.8246,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",32.43,33.1,32.3,32.7394,-0.1922,-0.58,28633.724889,483,32.8318,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",33.13,33.5,32.4802,32.9316,-1.1799,-3.46,72760.437679,841,32.8788,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",33.99,34.36,33.57,34.1115,-0.4278,-1.24,52518.190514,608,34.0141,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",34.85,35.18,33.76,34.5393,-0.0807,-0.23,32977.946299,451,34.371,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":96,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",34.065,34.78,34,34.62,3.13,43580.202201,632,34.4778,{"date":384,"open":385,"high":386,"low":387,"close":355,"change":388,"percent_change":111,"volume":389,"transactions":390,"vwap":391},"2026-09-02",33.52,33.97,33.34,-0.01,64732.484227,588,33.7082,{"date":393,"open":394,"high":395,"low":279,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",33.69,33.8,33.58,-1.4856,-4.24,77888.092066,919,33.5797,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",36.04,36.07,34.3,35.0656,-1.7678,-4.8,190085.955314,1472,35.1692,{"date":414,"open":378,"high":415,"low":378,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",37.09,36.8334,2.6768,7.84,276762.557714,1751,36.1043,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",34.96,33.85,34.1566,-1.0812,-3.07,62804.432447,892,34.2283,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",35.64,34.7338,35.2378,-0.2179,-0.61,60945.990623,687,35.2559,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",35.835,36.16,35.126,35.4557,-0.3249,-0.91,38888.158343,517,35.5124,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",35,36.0599,35.7806,1.0606,3.05,92761.636593,843,35.6956,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",35.28,35.42,34.4,34.72,-0.59,-1.67,48806.582295,645,34.8987,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",35.81,36.205,35.14,35.31,-1.6,-4.33,116964.87115,1059,35.5848,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",35.87,36.91,34.91,1.85,5.28,87252.865451,1137,36.2191,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",35.32,35.82,34.69,35.06,-0.51,-1.43,61564.261713,751,35.3274,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",36.83,34.81,35.57,-0.46,-1.28,104237.338405,1149,35.5585,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",36.48,36.65,35.94,36.03,-0.5833,-1.59,52865.616334,811,36.3477,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",37.11,37.89,36.53,36.6133,-0.6974,-1.87,63185.268555,849,37.148,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",38.53,38.685,37.21,37.3107,-1.3734,-3.55,69227.470199,671,37.8251,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",40.61,38.48,38.6841,-1.6958,-4.2,64445.54033,865,39.0593,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",39.53,41,39.25,40.3799,0.8811,2.23,79387.176291,893,40.2353,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",38.9,40.4876,39.4988,0.7337,1.89,105916.926389,889,39.6737,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":547,"vwap":589},"2026-08-06",39.015,39.66,38.5,38.7651,-0.1813,-0.47,63555.942301,39.0085,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",41.445,41.8503,38.41,38.9464,-1.2236,-3.05,156216.323188,1374,39.6788,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",39.865,41.312,39.8,40.17,-2.1041,-4.98,190664.091136,1840,40.3923,{"date":613,"open":614,"high":615,"low":551,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",40.765,43.05,42.2741,3.4741,8.95,416855.970678,3543,42.2962,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",36.87,39.149,36.41,38.8,8.92,29.85,797997.264934,6240,37.898,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",29.23,30.6838,28.675,29.88,2.4386,8.89,624997.206803,6819,31.9572,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",28.27,29,27.42,27.4414,-1.1345,-3.97,145065.836077,1081,28.0302,{"date":656,"open":647,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",29.05,27.88,28.5759,-0.1041,-0.36,153165.684647,945,28.608,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",29.62,29.78,28.615,28.68,-0.26,-0.9,123953.338777,912,29.1239,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",29.47,29.5199,28.695,28.94,-0.3891,-1.33,87559.025925,745,29.0729,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",30.02,30.48,28.9198,29.3291,-2.9173,-9.05,162276.646742,1831,29.5812,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",32.95,31.612,32.2464,-0.7269,-2.2,85108.714874,953,32.2264,{"date":709,"open":320,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",33.33,32.73,32.9733,-0.6523,-1.94,91753.700595,1001,33.0284,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",33.115,34.375,33.6256,0.7856,2.39,98225.248985,1118,33.6352,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",32.25,33.68,31.95,32.84,-0.8,-2.38,257217.894557,2131,32.9944,{"date":740,"open":741,"high":498,"low":742,"close":743,"change":744,"percent_change":651,"volume":745,"transactions":746,"vwap":747},"2026-07-16",35.1,33.18,33.64,-1.39,195378.220824,2046,34.7068,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",33.77,35.41,35.03,1.92,5.8,161787.896048,2030,34.8659,{"date":759,"open":281,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",33.2921,32.18,33.11,0.12,0.36,105447.577255,959,32.7864,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-13",32.4,33.6,32.38,32.99,0.49,1.51,81996.764785,1145,33.0352,{"date":780,"open":781,"high":353,"low":782,"close":311,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":311},"2026-07-10",33.745,32.28,-0.45,-1.37,92800,{"date":787,"open":788,"high":235,"low":290,"close":700,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":700},"2026-07-09",31.049999,0.813,2.53,127100,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",32.21,31.245,32.137,-0.513,-1.57,105000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",33.055,33.41,31.85,32.65,0.438,1.36,165800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",32.195,32.64,31.38,32.212,0.382,1.2,117300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",31.69,32.87,31.58,31.83,0.222,0.7,220800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",31.23,32.39,29.93,31.608,0.81,2.63,177000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",30.58,31.52,30.5,30.798,-0.437,-1.4,140500,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",29.685,32.882,31.235,1.978,6.76,369100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",28.08,29.37,27.78,29.257,1.429,5.14,291400,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",29.36,27.615,27.828,-1.992,-6.68,272700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":671,"volume":877,"transactions":9,"vwap":875},"2026-06-24",29.825,31.89,29.79,29.82,-0.079,207200,{"date":879,"open":864,"high":840,"low":864,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",29.899,0.319,1.08,149200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",31.39,31.655,29.31,29.58,-3.02,-9.26,279600,{"date":894,"open":895,"high":279,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",31.44,30.46,32.6,1.7,5.5,224100,{"date":902,"open":903,"high":773,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",32.93,30.65,30.9,-2.27,-6.84,155300,{"date":910,"open":911,"high":912,"low":235,"close":913,"change":48,"percent_change":763,"volume":914,"transactions":9,"vwap":913},"2026-06-16",33.65,34.11,33.17,106600,{"date":916,"open":821,"high":917,"low":821,"close":342,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":342},"2026-06-15",33.59,1.931,6.19,119800,{"date":922,"open":770,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",32.41,29.965,31.199,-0.788,-2.46,197900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",31.07,32.07,30.42,31.987,0.817,2.62,167400,{"date":939,"open":940,"high":941,"low":942,"close":193,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":193},"2026-06-10",32.44,32.47,30.95,-1.611,-4.91,74000,{"date":947,"open":343,"high":948,"low":194,"close":949,"change":950,"percent_change":951,"volume":914,"transactions":9,"vwap":949},"2026-06-09",34.38,32.781,-0.303,-0.92,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",33.49,34.14,32.48,33.084,-0.236,-0.71,89200,{"date":962,"open":465,"high":963,"low":964,"close":320,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":320},"2026-06-05",36.055,33.24,-2.153,-6.07,153600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",35.4,36.044998,34.98,35.473,1.033,3,124400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",35.6,36.43,33.75,34.44,-1.82,-5.02,206300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",36.45,37.67,35.68,36.26,-1.434,-3.8,225200,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",39.23,37.38,37.694,-2.646,-6.56,223000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",40.705,41.65,40.00099945,40.34,-1.225,-2.95,121000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",41.049999,41.58,39.55,41.565,0.615,1.5,118300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",39.2,40.98,39.145,40.95,2.008,5.16,139200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",39.56,40.19,38,38.942,-0.458,-1.16,152800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",40.07,40.4,39.26,39.4,-0.55,-1.38,110200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-21",38.771,40.31,37.73,39.95,0.98,2.51,139700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",37.68,39.0099983,37.4,38.97,1.714,4.6,172600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",37.88,37.94,36.095001,37.256,-1.604,-4.13,176000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",38.605,40.14,38.13,38.86,0.13,0.34,190700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-05-15",38.33,38.73,37.8,-0.863,-2.18,150400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",40.3,40.65,39.32,39.593,-0.857,-2.12,69000,{"date":1102,"open":1103,"high":1095,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-13",38.81,38.56,40.45,1.24,3.16,139900,{"date":1110,"open":1111,"high":141,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",39.17,38.295,39.21,-0.97,-2.41,164100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1065,"transactions":9,"vwap":1122},"2026-05-11",40.53,41.59,40.0099983,40.18,-1.19,-2.88,{"date":1126,"open":1127,"high":1006,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-08",40.9,40.511,41.37,0.58,1.42,85700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",42.060001,42.57,40.79,-1.22,-2.9,197000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",41.24,42.9,41.23,42.0099983,0.22,0.53,124900,{"date":1151,"open":1152,"high":20,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",42.43,41.36,41.79,0.73,1.78,171000,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":882,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-04",40.11,42.38,41.060001,2.7,255000,{"date":1166,"open":1167,"high":1015,"low":1168,"close":1169,"change":1155,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",39.16,38.486,39.98,1.86,267000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":563,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":563},"2026-04-30",41.16,41.69,36.645,0.56,1.45,792900,{"date":1181,"open":415,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",39.42,37.040001,38.69,1.12,2.98,595600,{"date":1189,"open":529,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-28",37.95,36.75,37.57,-0.511,-1.34,133700,{"date":1197,"open":1062,"high":1062,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-27",37.82,38.081001,-0.839,-2.16,176700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-24",37.65,38.98,37.19,38.92,2.518,6.92,308200,{"date":1213,"open":1214,"high":998,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",36.28,35.92,36.402,-0.078,-0.21,159900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":518,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":518},"2026-04-22",35.67,36.59,35.15,1.591,4.56,163400,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",36.3,34.64,34.889,0.494,1.44,198800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1090,"volume":1243,"transactions":9,"vwap":1241},"2026-04-20",34.73,34.83,33.605,34.395,-0.765,218900,{"date":1245,"open":518,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-17",36.67,35.040001,35.16,0.424,1.22,134400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",34.57,34.99,33.295,34.736,0.266,0.77,154200,{"date":1262,"open":455,"high":1263,"low":1264,"close":1265,"change":116,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-15",35.049999,34.18,34.47,-0.95,166700,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",32.86,35.58,34.8,2.587,8.03,323500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",31.61,32.34,31.25,32.213,0.253,0.79,286500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",31.29,32.454,31.26,31.96,1.447,4.74,435800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-09",28.37,30.74,28.1,30.513,2.873,10.39,627900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",28.3,28.59,27.21,27.64,1.895,7.36,281600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-07",25.32,25.82,24.68,25.745,0.199,0.78,163700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-06",24.94,25.6,24.83,25.546,0.666,2.68,94900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",24.22,25.254,23.7,24.88,-0.198,-0.79,102200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",25,25.75,24.55,25.077999,0.605,2.47,131100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",23.83,24.96,23.675,24.473,1.634,7.15,140200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":816,"volume":1364,"transactions":9,"vwap":1362},"2026-03-30",22.895,23.48,22.64,22.839,0.27,121400,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",24.049999,22.34,22.569,-1.912,-7.81,146800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",25.07,25.7,24.27,24.481,-0.849,-3.35,98700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",25.47,25.71,25.030001,25.33,0.9,3.68,91100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":336,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-24",24.56,24.825,24.25,24.43,-2.32,132500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",25.1,25.79,24.99,25.01,1.07,4.47,207900,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":976,"transactions":9,"vwap":1412},"2026-03-20",24.65,23.76,23.94,-0.89,-3.58,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1325,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1325},"2026-03-19",24.59,24.9,24.17,-0.39,-1.55,158200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",25.98,26.297,24.85,25.22,-1.03,-3.92,153500,{"date":1433,"open":1342,"high":1434,"low":1435,"close":1436,"change":1177,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-17",26.5,25.73,26.25,2.18,150000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-16",24.84,25.785,24.585,25.69,0.94,3.8,146500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":116,"percent_change":106,"volume":1454,"transactions":9,"vwap":1453},"2026-03-13",25.09,25.255,24.31,24.75,152300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",25.27,25.507,24.743,25.08,-0.77,-2.98,146900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1123,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",26.6,26.83,25.53,25.85,-0.31,124600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-10",26.1,26.555,25.83,26.16,0.1,0.38,263100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-09",25.35,26.135,24.51,26.059999,0.09,0.35,412600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-06",26.44,26.965,25.84,25.97,-1.49,-5.43,293500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-05",26.665,27.81,26.64,27.46,0.54,2.01,522000,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",25.31,27.08,26.92,1.93,7.72,568600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1403,"change":101,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1403},"2026-03-03",23.71,25.075001,23.49,0.44,342600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1335,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1335},"2026-03-02",24,25.2,23.795,-0.4,-1.58,287500,{"date":1532,"open":1533,"high":1534,"low":1395,"close":1535,"change":1521,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-27",24.48,25.36,25.28,1.77,344300,{"date":1539,"open":1540,"high":1540,"low":1332,"close":1441,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1441},"2026-02-26",25.52,-0.67,-2.63,292100,{"date":1545,"open":1546,"high":1376,"low":1547,"close":1548,"change":1505,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-25",25.5,25.11,25.51,2.16,219400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1155,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-24",24.24,25.4,23.745,24.97,3.01,212200,{"date":1560,"open":1418,"high":1561,"low":1518,"close":1553,"change":17,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1553},"2026-02-23",24.962,-4.64,359500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1250,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-20",24.115,25.655,23.9,25.42,5.04,549400,{"date":1573,"open":1412,"high":1574,"low":1334,"close":1575,"change":67,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-19",24.359,24.2,0.21,163200,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-18",23.52,24.63,24.15,0.75,3.21,399900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":140,"percent_change":1328,"volume":1592,"transactions":9,"vwap":1591},"2026-02-17",22.72,23.46,22.21,23.4,245700,{"date":1594,"open":1588,"high":1595,"low":1596,"close":1597,"change":1218,"percent_change":449,"volume":1598,"transactions":9,"vwap":1597},"2026-02-13",23.32,22.45,22.79,470600,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-12",23.99,22.52,23,-1.06,-4.41,570700,{"date":1608,"open":1404,"high":1404,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-11",23.68,24.059999,-0.68,-2.75,387100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-10",25.17,26.11,24.612,24.74,-0.43,-1.71,487100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1616,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1616},"2026-02-09",25.24,26.17,23.91,-0.37,-1.45,737000,{"date":1632,"open":1633,"high":1634,"low":1603,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-06",23.61,25.8,25.54,-3.23,-11.23,1716800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",29.09,29.76,28.2,28.77,-2.93,-9.24,1064200,{"date":1649,"open":1650,"high":1650,"low":1289,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-04",33.12,31.7,-1.36,-4.11,346100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-03",35.09,35.23,32.26,33.060001,-1.379,-4,1485400,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-02",33.125,35.128,34.439,1.089,3.27,290800,{"date":1673,"open":1674,"high":1265,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-30",33.44,32.97,33.35,-0.64,-1.88,283600,{"date":1681,"open":1682,"high":948,"low":1683,"close":353,"change":587,"percent_change":1652,"volume":1684,"transactions":9,"vwap":353},"2026-01-29",34.325,32.69,677500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":784,"volume":1692,"transactions":9,"vwap":1690},"2026-01-28",35.49,35.84,34.060001,34.46,-0.479,488300,{"date":1694,"open":1695,"high":1255,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-27",33.47,33.14,34.939,1.679,5.05,278400,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":501,"volume":1708,"transactions":9,"vwap":1706},"2026-01-26",33.74,33.84,32.98,33.26,-0.17,190900,{"date":1710,"open":1711,"high":366,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-23",32.11,33.43,1.25,3.88,216500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":761,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":761},"2026-01-22",31.91,32.49,31.21,0.89,2.84,222700,{"date":1725,"open":185,"high":1726,"low":1727,"close":1287,"change":1728,"percent_change":1147,"volume":1729,"transactions":9,"vwap":1287},"2026-01-21",31.555,30.13,0.07,259700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":204,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":204},"2026-01-20",32,32.36,30.765,-2.19,-6.55,173000,{"date":1739,"open":1740,"high":355,"low":1741,"close":803,"change":1147,"percent_change":1742,"volume":1743,"transactions":9,"vwap":803},"2026-01-16",33.42,32.75,0.66,143300,{"date":1745,"open":1746,"high":1747,"low":1270,"close":1748,"change":1488,"percent_change":1405,"volume":1749,"transactions":9,"vwap":1748},"2026-01-15",33.575,33.9,33.19,215300,{"date":1751,"open":1752,"high":1752,"low":711,"close":733,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":733},"2026-01-14",34.0099983,-1.693,-4.9,241700,{"date":1757,"open":1758,"high":405,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-13",35.61,33.88,34.533,-1.142,-3.2,199700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":959,"volume":1771,"transactions":9,"vwap":1769},"2026-01-12",35.63,36.37,35.535,35.675,-0.255,215700,{"date":1773,"open":1774,"high":1775,"low":247,"close":1776,"change":1363,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-09",35.029999,36,35.93,0.76,299100,{"date":1780,"open":1272,"high":990,"low":467,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-08",35.66,1.29,3.75,239300,{"date":1786,"open":1759,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-07",35.35,33.83,34.37,0.23,0.67,235600,{"date":1794,"open":194,"high":1238,"low":194,"close":955,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":955},"2026-01-06",2.19,6.85,426900,{"date":1799,"open":206,"high":794,"low":690,"close":732,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":732},"2026-01-05",1.67,5.52,370100,{"date":1804,"open":1805,"high":1806,"low":1642,"close":1807,"change":1123,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-02",31.63,32.658,30.28,-3.78,386200,{"date":1811,"open":1812,"high":1813,"low":886,"close":1814,"change":511,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-31",31.98,32.014999,31.47,-1.44,149400,{"date":1818,"open":839,"high":1812,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-30",31.144,31.93,0.15,0.47,109900,{"date":1825,"open":1826,"high":1290,"low":1827,"close":1828,"change":1218,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-29",31.66,31.444,31.78,-0.66,85800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":289,"change":48,"percent_change":1081,"volume":1836,"transactions":9,"vwap":289},"2025-12-26",31.84,32.029999,31.598,84800,{"date":1838,"open":873,"high":1839,"low":1278,"close":732,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":732},"2025-12-24",32.040001,0.16,0.5,61200,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-23",31.040001,31.925,31.79,0.96,3.11,208000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":206,"change":1081,"percent_change":166,"volume":1856,"transactions":9,"vwap":206},"2025-12-22",30.88,31.14,30.41,242800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-19",30.38,31.041,30.16,30.7,0.25,0.82,187600,{"date":1867,"open":1868,"high":788,"low":629,"close":1869,"change":1234,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-18",30.145,30.45,4.96,179900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1037,"volume":1879,"transactions":9,"vwap":1877},"2025-12-17",29.86,30,28.981,29.01,-0.34,285100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":388,"percent_change":111,"volume":1886,"transactions":9,"vwap":1885},"2025-12-16",29.52,29.59,28.982,29.35,121600,{"date":1888,"open":1889,"high":1889,"low":1890,"close":864,"change":1891,"percent_change":1636,"volume":967,"transactions":9,"vwap":864},"2025-12-15",30.755,29.198,-0.98,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":908,"transactions":9,"vwap":1896},"2025-12-12",31.41,30.049999,30.34,-1.1,-3.5,{"date":1900,"open":1278,"high":804,"low":1901,"close":895,"change":1902,"percent_change":1046,"volume":1903,"transactions":9,"vwap":895},"2025-12-11",31.059999,-0.44,110900,{"date":1905,"open":1845,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-10",32.039001,31,31.88,1.076,3.49,250200,{"date":1913,"open":1914,"high":1907,"low":1915,"close":1916,"change":1917,"percent_change":825,"volume":1918,"transactions":9,"vwap":1916},"2025-12-09",30.53,30.135,30.804,0.214,138100,{"date":1920,"open":1921,"high":1922,"low":933,"close":1923,"change":1611,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-08",31.27,31.582,30.59,-2.17,157500,{"date":1927,"open":1928,"high":1929,"low":1845,"close":1921,"change":1930,"percent_change":764,"volume":1931,"transactions":9,"vwap":1921},"2025-12-05",31.48,31.76,0.111,178700,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-04",32.185,30.6,31.159,-0.951,-2.96,382600,{"date":1941,"open":331,"high":331,"low":1826,"close":1711,"change":469,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1711},"2025-12-03",-1.8,210500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":269,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":269},"2025-12-02",32.85,33.95,32.487,0.233,0.72,400400,{"date":1953,"open":1954,"high":802,"low":1955,"close":1956,"change":1957,"percent_change":1363,"volume":1958,"transactions":9,"vwap":1956},"2025-12-01",32.33,32.17,32.467,0.087,318900,{"date":1960,"open":1961,"high":772,"low":237,"close":772,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":772},"2025-11-28",31.86,1.068,3.41,182300,{"date":1966,"open":1967,"high":1968,"low":1280,"close":1969,"change":1970,"percent_change":1902,"volume":1971,"transactions":9,"vwap":1969},"2025-11-26",31.75,31.978,31.312,-0.139,209700,{"date":1973,"open":840,"high":1974,"low":629,"close":1975,"change":1976,"percent_change":1557,"volume":1977,"transactions":9,"vwap":1975},"2025-11-25",31.65,31.451,0.918,296500,{"date":1979,"open":1980,"high":1981,"low":1882,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-24",29.57,30.75,30.533,1.453,5,319100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1054,"percent_change":1910,"volume":1992,"transactions":9,"vwap":1991},"2025-11-21",27.91,29.395,27.65,29.08,412500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1298,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1298},"2025-11-20",30.77,30.87,28.066,-1.508,-5.09,526300,{"date":2002,"open":629,"high":629,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-19",28.548,29.608,-0.052,-0.18,594000,{"date":2009,"open":2010,"high":2011,"low":1883,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-18",31.11,31.71,29.66,-2.87,-8.82,487200,{"date":2017,"open":812,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":798,"volume":2022,"transactions":9,"vwap":2020},"2025-11-17",32.967,31.49,32.53,-0.52,650200,{"date":2024,"open":2025,"high":1689,"low":897,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-14",33.07,33.049999,-0.781,-2.31,172900,{"date":2031,"open":2032,"high":1766,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-13",35.54,33.63,33.831,-1.901,-5.32,193200,{"date":2039,"open":2040,"high":989,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-12",37.55,35.7,35.732,-1.473,-3.96,161200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1082,"volume":2053,"transactions":9,"vwap":2051},"2025-11-11",37.17,37.425,36.78,37.205,0.125,148400,{"date":2055,"open":2056,"high":1034,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-10",37.099998,36.277,37.080002,1.15,3.2,193700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1776,"change":166,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1776},"2025-11-07",35.47,36.040001,34.19,1.18,276200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1735,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-06",37.42,37.74,35.327,35.51,-5.81,319700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-05",37.23,37.91,36.46,37.7,0.26,0.69,237600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1629,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-04",37.83,39.317,37.26,37.44,-3.73,420400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-03",39.3,40.205,38.6,38.89,2.82,7.82,1041000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":405,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":405},"2025-10-31",37.53,37.64,35.71,5.796,19.15,2138200,{"date":2112,"open":183,"high":1967,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-30",30.22,30.274,-2.009,-6.22,1681500,{"date":2119,"open":184,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1777,"volume":2124,"transactions":9,"vwap":2122},"2025-10-29",32.872,31.64,32.283,0.243,719700,{"date":2126,"open":820,"high":805,"low":1720,"close":1839,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1839},"2025-10-28",0.59,1.88,478700,{"date":2131,"open":2132,"high":1847,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-27",31.54,31.030001,31.45,0.8,2.61,414500,{"date":2139,"open":1895,"high":2140,"low":1895,"close":904,"change":1319,"percent_change":2136,"volume":2141,"transactions":9,"vwap":904},"2025-10-24",30.96,374500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-23",29.16,29.886,29.1,29.87,0.83,2.86,226400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-22",29.44,29.49,28.621,29.040001,-1.09,-3.62,446500,{"date":2161,"open":2162,"high":1869,"low":2146,"close":1727,"change":2163,"percent_change":1570,"volume":2164,"transactions":9,"vwap":1727},"2025-10-21",29.17,1.445,540100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-20",27.965,28.7,27.93,28.685,0.895,3.22,479700,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-17",28.22,27.26,27.79,-0.339,-1.21,340100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-16",28.45,29.26,27.74,28.129,-0.295,-1.04,334900,{"date":2192,"open":2193,"high":647,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-15",28.62,27.71,28.424,-0.293,-1.02,433700,{"date":2200,"open":2201,"high":2154,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-14",28.47,27.69,28.717,-0.953,-3.21,520500,{"date":2208,"open":1991,"high":872,"low":2209,"close":2210,"change":169,"percent_change":1910,"volume":2211,"transactions":9,"vwap":2210},"2025-10-13",28.9,29.67,255900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-10",31.46,31.995,28.65,28.67,-3.22,-10.1,753800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":873,"change":2084,"percent_change":2226,"volume":2227,"transactions":9,"vwap":873},"2025-10-09",31.09,32.02,30.26,2.21,514000,{"date":2229,"open":904,"high":2230,"low":1727,"close":224,"change":2231,"percent_change":459,"volume":2232,"transactions":9,"vwap":224},"2025-10-08",31.62,0.924,456300,{"date":2234,"open":2235,"high":838,"low":629,"close":2236,"change":2237,"percent_change":1319,"volume":2238,"transactions":9,"vwap":2236},"2025-10-07",30.07,30.276,0.234,277600,{"date":2240,"open":2241,"high":1807,"low":1644,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-06",29.99,30.042,0.352,1.19,441700,{"date":2247,"open":1995,"high":942,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-03",29.64,29.69,-0.82,-2.69,311500,{"date":2254,"open":1727,"high":838,"low":1883,"close":2255,"change":2256,"percent_change":898,"volume":2257,"transactions":9,"vwap":2255},"2025-10-02",30.51,0.51,364200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":1875,"change":1863,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1875},"2025-10-01",29.13,30.43,28.96,0.84,339600,{"date":2266,"open":1855,"high":1855,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-30",29.3,29.75,-0.73,-2.4,642800,{"date":2273,"open":2274,"high":2275,"low":1642,"close":690,"change":2276,"percent_change":1437,"volume":2277,"transactions":9,"vwap":690},"2025-09-29",29.92,30.55,0.65,394700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":61,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-26",29.56,30.15,29.4,29.83,1.39,349600,{"date":2287,"open":2288,"high":2289,"low":681,"close":2290,"change":291,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-25",29.94,30.09,29.42,-1.9,490200,{"date":2294,"open":2295,"high":2296,"low":668,"close":2241,"change":369,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2241},"2025-09-24",31.08,31.104,-0.76,466700,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2113,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2113},"2025-09-23",32.15,29.96,-1.85,-5.77,693800,{"date":2307,"open":2308,"high":2308,"low":2309,"close":932,"change":1037,"percent_change":2310,"volume":2311,"transactions":9,"vwap":932},"2025-09-22",32.9,32.049999,-3.49,298600,{"date":2313,"open":2314,"high":257,"low":298,"close":2315,"change":763,"percent_change":764,"volume":2316,"transactions":9,"vwap":2315},"2025-09-19",33.4,33.23,184000,{"date":2318,"open":1676,"high":1703,"low":2319,"close":762,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":762},"2025-09-18",32.45,-0.16,-0.48,236600,{"date":2324,"open":2325,"high":2326,"low":1719,"close":309,"change":1541,"percent_change":2327,"volume":2328,"transactions":9,"vwap":309},"2025-09-17",33.655,33.92,-1.97,289300,{"date":2330,"open":2331,"high":1690,"low":1740,"close":2332,"change":825,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-16",33.67,33.94,2.11,823500,{"date":2336,"open":235,"high":2337,"low":267,"close":964,"change":1054,"percent_change":2338,"volume":2339,"transactions":9,"vwap":964},"2025-09-15",33.845,3.04,307700,{"date":2341,"open":2308,"high":267,"low":1847,"close":1659,"change":291,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1659},"2025-09-12",-1.74,421800,{"date":2345,"open":322,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-11",33.25,32.66,32.83,-0.14,-0.42,283700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":1675,"change":2028,"percent_change":1736,"volume":2357,"transactions":9,"vwap":1675},"2025-09-10",35.0099983,35.080002,32.61,397700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":465,"change":1791,"percent_change":2363,"volume":2364,"transactions":9,"vwap":465},"2025-09-09",34.67,35.45,34.45,1.94,189600,{"date":2366,"open":2367,"high":2368,"low":377,"close":2369,"change":2370,"percent_change":1557,"volume":2371,"transactions":9,"vwap":2369},"2025-09-08",34.26,35.099998,34.61,1.01,156800,{"date":2373,"open":467,"high":2374,"low":954,"close":771,"change":1429,"percent_change":2375,"volume":2376,"transactions":9,"vwap":771},"2025-09-05",34.63,-2.97,206700,{"date":2378,"open":2379,"high":2374,"low":1706,"close":2374,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2374},"2025-09-04",33.3,2.75,8.63,582100,{"date":2384,"open":822,"high":761,"low":2385,"close":1908,"change":152,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1908},"2025-09-03",31.433,0.57,184100,{"date":2389,"open":1921,"high":2390,"low":1862,"close":1651,"change":2391,"percent_change":1010,"volume":2392,"transactions":9,"vwap":1651},"2025-09-02",31.869,-0.965,209500,{"date":2394,"open":1740,"high":385,"low":1719,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-29",32.665,-0.865,-2.58,192700,{"date":2400,"open":279,"high":1788,"low":2401,"close":246,"change":2135,"percent_change":2402,"volume":2403,"transactions":9,"vwap":246},"2025-08-28",32.515,2.44,216400,{"date":2405,"open":2020,"high":235,"low":2406,"close":711,"change":48,"percent_change":763,"volume":2407,"transactions":9,"vwap":711},"2025-08-27",32.52,211300,{"date":2409,"open":311,"high":1741,"low":732,"close":1683,"change":2052,"percent_change":1479,"volume":2410,"transactions":9,"vwap":1683},"2025-08-26",140900,{"date":2412,"open":1733,"high":773,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-25",32.35,32.565,-0.175,-0.53,464600,{"date":2419,"open":2133,"high":2420,"low":2275,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-22",32.8,32.74,1.81,5.85,269500,{"date":2426,"open":942,"high":788,"low":2427,"close":2428,"change":783,"percent_change":502,"volume":2429,"transactions":9,"vwap":2428},"2025-08-21",30.481,30.93,134100,{"date":2431,"open":2432,"high":2413,"low":1923,"close":813,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":813},"2025-08-20",32.32,-1.23,-3.77,208100,{"date":2437,"open":913,"high":2438,"low":2413,"close":2356,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2356},"2025-08-19",33.175,-1.01,-3,315900,{"date":2443,"open":2346,"high":2444,"low":269,"close":2445,"change":101,"percent_change":198,"volume":2446,"transactions":9,"vwap":2445},"2025-08-18",33.72,33.62,108100,{"date":2448,"open":2449,"high":2450,"low":1696,"close":2451,"change":67,"percent_change":1821,"volume":2452,"transactions":9,"vwap":2451},"2025-08-15",33.89,34.305,33.51,224200,{"date":2454,"open":311,"high":1689,"low":772,"close":2455,"change":272,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-14",33.46,5.55,413900,{"date":2459,"open":788,"high":1828,"low":1907,"close":1651,"change":2460,"percent_change":2149,"volume":2461,"transactions":9,"vwap":1651},"2025-08-13",0.88,262100,{"date":2463,"open":1907,"high":813,"low":2464,"close":2465,"change":388,"percent_change":111,"volume":2466,"transactions":9,"vwap":2465},"2025-08-12",30.2,30.82,251100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":206,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":206},"2025-08-11",31.13,31.28,30.555,-0.326,-1.05,362400,{"date":2476,"open":1287,"high":2477,"low":2140,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-08",31.5,31.156,-0.094,-0.3,164900,{"date":2483,"open":2484,"high":1955,"low":2485,"close":1280,"change":1081,"percent_change":166,"volume":2486,"transactions":9,"vwap":1280},"2025-08-07",30.84,30.716,339000,{"date":2488,"open":2489,"high":193,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-06",29.02,28.84,31.12,2.27,7.87,436400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2386,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-05",28.69,29.5,28.63,28.85,2.02,684700,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":672,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-04",29.81,28.24,28.28,-3.08,665600,{"date":2511,"open":2282,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-01",30.739,28.57,29.18,-5.78,-16.53,1013300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":424,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":424},"2025-07-31",35.34,35.606,34.136,1.193,3.53,1568700,{"date":2527,"open":1264,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-07-30",34.21,33.497,33.767,-0.215,-0.63,264700,{"date":2535,"open":2536,"high":2355,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-29",34.87,33.82,33.982,-0.575,-1.66,180500,{"date":2543,"open":468,"high":972,"low":2544,"close":2545,"change":2546,"percent_change":1713,"volume":2547,"transactions":9,"vwap":2545},"2025-07-28",34.41,34.557,0.427,114800,{"date":2549,"open":1690,"high":1690,"low":2550,"close":2551,"change":2552,"percent_change":145,"volume":2553,"transactions":9,"vwap":2551},"2025-07-25",34.099998,34.13,-0.32,100400,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2362,"change":1713,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2362},"2025-07-24",33.48,34.929,3.77,270300,{"date":2561,"open":387,"high":2562,"low":2563,"close":2564,"change":152,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-23",33.38,32.911,33.2,0.55,146400,{"date":2568,"open":396,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-22",33.79,32.755,33.02,-0.65,-1.93,153300,{"date":2576,"open":2577,"high":2444,"low":2577,"close":2331,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2331},"2025-07-21",32.56,1.02,3.12,162500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":805,"change":2586,"percent_change":1536,"volume":2587,"transactions":9,"vwap":805},"2025-07-18",32.27,32.72,31.8,0.567,139300,{"date":2589,"open":1833,"high":794,"low":2590,"close":2591,"change":2123,"percent_change":1777,"volume":2592,"transactions":9,"vwap":2591},"2025-07-17",31.675,32.083,185600,{"date":2594,"open":941,"high":2595,"low":12,"close":1833,"change":2596,"percent_change":1645,"volume":2597,"transactions":9,"vwap":1833},"2025-07-16",32.566,-0.96,198200,{"date":2599,"open":2600,"high":2601,"low":281,"close":2420,"change":1863,"percent_change":1259,"volume":2602,"transactions":9,"vwap":2420},"2025-07-15",32.71,33.029999,125100,{"date":2604,"open":2319,"high":1946,"low":2605,"close":2606,"change":1821,"percent_change":2607,"volume":1871,"transactions":9,"vwap":2606},"2025-07-14",32.205,32.55,0.46,{"date":2609,"open":1290,"high":1946,"low":2610,"close":770,"change":1777,"percent_change":2611,"volume":2612,"transactions":9,"vwap":770},"2025-07-11",31.72,2.4,291300,{"date":2614,"open":2134,"high":1847,"low":2615,"close":2121,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2121},"2025-07-10",30.937,-0.06,-0.19,123800,{"date":2620,"open":2621,"high":2622,"low":185,"close":1651,"change":2460,"percent_change":2149,"volume":2623,"transactions":9,"vwap":1651},"2025-07-09",31.36,32.219,404900,{"date":2625,"open":225,"high":225,"low":2626,"close":2465,"change":2180,"percent_change":1808,"volume":2533,"transactions":9,"vwap":2465},"2025-07-08",30.615,{"date":2628,"open":289,"high":1659,"low":1967,"close":1834,"change":2629,"percent_change":161,"volume":2630,"transactions":9,"vwap":1834},"2025-07-07",0.01,322800,{"date":2632,"open":2477,"high":2633,"low":2214,"close":2224,"change":1848,"percent_change":2634,"volume":1723,"transactions":9,"vwap":2224},"2025-07-03",32.156,3.09,{"date":2636,"open":2637,"high":839,"low":2484,"close":1901,"change":2006,"percent_change":336,"volume":2638,"transactions":9,"vwap":1901},"2025-07-02",30.99,170900,{"date":2640,"open":2637,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":1407,"transactions":9,"vwap":2643},"2025-07-01",31.591,30.52,31.24,0.3,0.97,{"date":2647,"open":2648,"high":1955,"low":1853,"close":2649,"change":2189,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-30",32.099998,30.94,-3.25,427200,{"date":2653,"open":2223,"high":1732,"low":2654,"close":1812,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1812},"2025-06-27",30.23,1.6,5.27,622100,{"date":2659,"open":888,"high":1923,"low":2660,"close":1859,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":1859},"2025-06-26",28.98,1.37,4.72,257400,{"date":2665,"open":2210,"high":2666,"low":2667,"close":1877,"change":1218,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1877},"2025-06-25",30.063,28.74,-0.72,145300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":816,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-24",29.030001,29.6,28.82,29.22,4.28,217100,{"date":2679,"open":1296,"high":2680,"low":2681,"close":2682,"change":116,"percent_change":1037,"volume":2683,"transactions":9,"vwap":2682},"2025-06-23",28.51,27.76,28.02,246900,{"date":2685,"open":2673,"high":2686,"low":2687,"close":2688,"change":2250,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-20",29.74,28,28.35,-2.81,229000,{"date":2692,"open":2693,"high":2694,"low":2144,"close":2162,"change":1541,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2162},"2025-06-18",29.9,30.64,-2.25,263000,{"date":2698,"open":2693,"high":840,"low":2686,"close":2699,"change":1628,"percent_change":1138,"volume":1347,"transactions":9,"vwap":2699},"2025-06-17",29.84,{"date":2701,"open":2260,"high":2261,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-16",28.989,30.21,1.11,3.81,213500,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2146,"change":90,"percent_change":1611,"volume":2711,"transactions":9,"vwap":2146},"2025-06-13",28.39,29.596,149100,{"date":2713,"open":2714,"high":2154,"low":2715,"close":2267,"change":2349,"percent_change":2321,"volume":2716,"transactions":9,"vwap":2267},"2025-06-12",28.95,28.88,130400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2153,"change":1138,"percent_change":2722,"volume":2592,"transactions":9,"vwap":2153},"2025-06-11",30.62,30.79,29.34,-3.98,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1742,"volume":2730,"transactions":9,"vwap":2728},"2025-06-10",30.435,30.68,29.7,30.66,0.2,185200,{"date":2732,"open":2693,"high":2733,"low":2734,"close":896,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":896},"2025-06-09",30.738,29.39,0.91,3.08,217800,{"date":2739,"open":635,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-06",29.595,28.815,29.55,1.52,5.42,229600,{"date":2747,"open":2748,"high":2721,"low":2749,"close":2750,"change":101,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-05",28.42,27.984,28.030001,0.39,430400,{"date":2754,"open":2202,"high":1298,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-04",27.36,27.92,0.43,1.56,115300,{"date":2761,"open":2687,"high":2762,"low":2763,"close":2764,"change":671,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-03",28.23,27.301,27.49,-0.94,136000,{"date":2768,"open":2769,"high":2178,"low":2770,"close":2771,"change":2565,"percent_change":2501,"volume":2772,"transactions":9,"vwap":2771},"2025-06-02",27.18,26.708,27.75,126400,{"date":2774,"open":2775,"high":2776,"low":1492,"close":2777,"change":1470,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-30",27.22,27.48,27.2,-1.13,120300,{"date":2781,"open":1298,"high":1305,"low":2782,"close":2783,"change":166,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-29",27.15,27.51,1.55,152600,{"date":2787,"open":2788,"high":2682,"low":2789,"close":2789,"change":2416,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-28",27.63,27.09,-1.92,106100,{"date":2793,"open":1467,"high":2771,"low":2794,"close":2795,"change":2796,"percent_change":860,"volume":1931,"transactions":9,"vwap":2795},"2025-05-27",26.62,27.62,1.35,{"date":2798,"open":1444,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2028,"volume":2803,"transactions":9,"vwap":2801},"2025-05-23",26.586,25.58,26.27,-0.62,249500,{"date":2805,"open":2806,"high":2764,"low":1617,"close":2807,"change":1148,"percent_change":1506,"volume":1530,"transactions":9,"vwap":2807},"2025-05-22",26.45,26.89,{"date":2809,"open":2806,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2013,"volume":2814,"transactions":9,"vwap":2812},"2025-05-21",26.935,26.09,26.36,-0.78,216100,{"date":2816,"open":2755,"high":2817,"low":2818,"close":2819,"change":291,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-20",27.499,26.79,27.14,-2.06,96200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2194,"change":33,"percent_change":2084,"volume":2827,"transactions":9,"vwap":2194},"2025-05-19",26.55,27.82,26.42,277300,{"date":2829,"open":2194,"high":2194,"low":2177,"close":2830,"change":161,"percent_change":101,"volume":2061,"transactions":9,"vwap":2830},"2025-05-16",27.52,{"date":2832,"open":2178,"high":2833,"low":2834,"close":2764,"change":744,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2764},"2025-05-15",27.9,26.82,-4.81,733100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2715,"change":671,"percent_change":1413,"volume":2842,"transactions":9,"vwap":2715},"2025-05-14",29.21,29.32,28.61,269600,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":724,"volume":2850,"transactions":9,"vwap":2848},"2025-05-13",29.059999,30.11,28.855,29.14,0.68,478500,{"date":2852,"open":2715,"high":2144,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-12",27.72,28.46,3.93,16.02,733700,{"date":2859,"open":1485,"high":2860,"low":2861,"close":2862,"change":229,"percent_change":126,"volume":2863,"transactions":9,"vwap":2862},"2025-05-09",24.86,24.030001,24.53,267400,{"date":2865,"open":2866,"high":2867,"low":1520,"close":2868,"change":2148,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-08",24.19,24.8,24.29,3.54,302000,{"date":2872,"open":2873,"high":1601,"low":2874,"close":1589,"change":1848,"percent_change":2875,"volume":2876,"transactions":9,"vwap":1589},"2025-05-07",22.62,22.55,4.27,335800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1628,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-06",22.38,23.13,22.28,22.5,-1.62,168400,{"date":2886,"open":2887,"high":1595,"low":2888,"close":2889,"change":672,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-05",22.91,22.68,22.87,-3.79,335300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-02",24.23,24.5,22.94,23.77,-0.02,-0.08,1004400,{"date":2902,"open":2903,"high":1553,"low":2904,"close":2905,"change":807,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-01",23.96,23.26,23.79,6.06,980800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1461,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-04-30",21.83,22.58,21.1,22.43,-3.32,305000,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2899,"percent_change":1878,"volume":2922,"transactions":9,"vwap":2921},"2025-04-29",22.39,23.34,22.3,23.2,237000,{"date":2924,"open":1411,"high":1568,"low":2911,"close":2925,"change":1470,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-04-28",23.28,-1.31,157000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1130,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-04-25",23.3,23.827,22.742,23.59,2.52,297700,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-04-24",21.71,23.049999,21.52,23.01,1.41,6.53,368200,{"date":2946,"open":2881,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-04-23",23.14,21.51,21.6,1.69,8.49,490800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-04-22",19.16,20.685,19.086,19.91,1.31,7.04,265700,{"date":176,"open":2963,"high":2963,"low":172,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},19.14,18.6,-0.54,-2.82,137500]