[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVGU":3,"homepage-market-summary":26,"stock-historical-AVGU":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVGU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares 2x Long AVGO Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.65,27.765,28.94,27.42,26.92,1.73,6.43,325577.24483,0,63.455,22.99,100447.01255458118,14,308,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},100447,30937679.866811,10.06,"2025-07-15",[179,182,191,201,212,223,234,245,256,267,278,288,299,310,321,332,342,353,363,374,384,395,406,417,428,439,448,457,468,477,488,499,510,520,531,541,552,562,572,583,594,605,615,626,637,648,659,670,681,691,702,713,724,735,746,757,768,779,789,800,809,818,825,834,842,851,860,869,877,885,892,901,909,918,927,936,943,951,959,967,975,984,993,1002,1010,1017,1026,1035,1044,1053,1062,1071,1080,1088,1097,1106,1114,1123,1132,1141,1149,1158,1167,1176,1184,1193,1202,1211,1219,1227,1236,1244,1251,1258,1264,1272,1279,1288,1297,1304,1313,1322,1329,1338,1346,1355,1363,1372,1379,1388,1396,1405,1412,1419,1426,1434,1442,1450,1458,1467,1475,1482,1489,1498,1506,1512,1520,1526,1534,1542,1550,1559,1565,1574,1581,1587,1595,1603,1609,1616,1623,1632,1640,1648,1656,1662,1670,1679,1687,1694,1703,1711,1718,1727,1734,1743,1751,1758,1767,1775,1784,1793,1800,1807,1814,1822,1831,1839,1847,1854,1862,1870,1878,1885,1892,1900,1908,1916,1924,1930,1938,1946,1952,1960,1968,1975,1984,1992,2000,2008,2015,2023,2030,2038,2044,2051,2058,2066,2074,2082,2090,2097,2106,2115,2123,2132,2140,2148,2156,2165,2172,2181,2188,2194,2201,2210,2217,2223,2231,2238,2245,2251,2259,2268,2276,2285,2292,2300,2308,2316,2323,2330,2336,2344,2352,2360,2366,2373,2379,2386,2393,2401,2409,2417,2424,2432,2438,2446,2454,2461,2469,2476,2484,2490,2496,2503,2510,2518,2524,2532,2541,2550,2558,2566,2572,2579,2586,2593,2599,2604,2609,2618,2626,2633,2641,2649,2656,2665,2673,2681,2688,2694,2702,2707,2715,2722,2730,2737],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1594,28.3775,{"date":37,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},28.27,28.335,26.8,-1.1888,-4.23,210086.631484,1994,27.6649,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",29.08,28,28.1088,-0.5612,-1.96,138567.49006,940,28.5455,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",28.91,29.77,28.55,28.67,0.8214,2.95,166645.975848,1149,29.1802,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",28.44,28.86,27.481,27.8486,-0.5814,-2.05,109685.009978,876,27.9838,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",28.42,28.62,27.85,28.43,0.3961,1.41,98167.559707,975,28.3146,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",27.91,28.1888,27.4465,28.0339,-0.6861,-2.39,161171.562282,1497,27.8023,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",29.8,29.9354,28.64,28.72,-1.67,-5.5,168076.276141,1444,29.0453,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",30.11,30.67,29.6,30.39,0.2297,0.76,215557.961856,1650,30.1448,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",29.62,30.3399,28.5867,30.1603,1.0316,3.54,314971.537001,1641,29.5365,{"date":279,"open":183,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",30.04,28.215,29.1287,1.5073,5.46,200972.311056,1643,29.1331,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",27.4,28.1,27.29,27.6214,1.3243,5.04,196879.557642,1291,27.7001,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",26.79,27.08,25.83,26.2971,-0.0223,-0.08,139071.775246,1404,26.5451,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",27.49,27.555,26.15,26.3194,-0.9023,-3.31,109150.205724,1242,26.6947,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",27.9,27.97,27.1,27.2217,-2.8439,-9.46,216016.54128,1881,27.5071,{"date":333,"open":334,"high":335,"low":280,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",30.66,30.82,30.0656,0.1175,0.39,63215.74613,705,30.45,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",29.72,30.64,29.48,29.9481,-0.5332,-1.75,70144.967732,728,30.0742,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",31.055,29.7,30.4813,-0.695,-2.23,155879.453864,1293,30.2847,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",30.53,31.95,30.32,31.1763,1.6863,5.72,286898.756126,1974,31.0969,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",29.84,28.88,29.49,0.0612,0.21,247295.863035,2096,29.4061,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",28.5,29.825,26.96,29.4288,-1.7612,-5.65,805004.781819,6265,28.2359,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",31.44,31.81,30.77,31.19,-0.345,-1.09,772473.917036,6377,30.5593,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",30.55,31.71,30.31,31.535,-0.212,-0.67,172622.35583,1296,31.1504,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",31.59,32,31.12,31.747,0.2968,0.94,92367.520245,956,31.5872,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",32.35,32.78,30.9,31.4502,-0.4631,-1.45,234411.788792,1528,31.9616,{"date":440,"open":261,"high":366,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",30.38,31.9133,2.5711,8.76,164674.655484,1568,31.166,{"date":449,"open":356,"high":450,"low":386,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",30,29.3422,-0.2301,-0.78,83833.936506,1138,29.2098,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",30.36,30.51,29.38,29.5723,-0.3923,-1.31,68014.245127,959,29.9029,{"date":469,"open":421,"high":421,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",29.93,29.9646,-1.6462,-5.21,84049.991648,1016,30.4671,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",32.1599,32.71,31.06,31.6108,0.7819,2.54,62431.099962,754,31.72,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",30.78,31.3401,30.68,30.8289,0.2475,0.81,69286.967633,894,30.9091,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",32.22,32.55,29.85,30.5814,-3.0345,-9.03,222278.351628,2863,30.9221,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",34.63,33.25,33.6159,-2.4857,-6.89,80530.664473,1168,33.9042,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",36.84,37.2,35.982,36.1016,0.0291,0.08,133449.844673,1427,36.5843,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",39.955,35.36,36.0725,-4.9796,-12.13,346594.243937,3851,36.832,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",40.7,42.4283,39.97,41.0521,0.324,0.8,46250.114854,642,41.6428,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",42.72,40.555,40.7281,-0.0397,-0.1,42224.598541,513,41.6109,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",42.76,40.29,40.7678,-1.3464,-3.2,31116.179063,395,40.9891,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",43.17,44.1,41.905,42.1142,-1.08,-2.5,63563.125378,486,42.9761,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",43.215,43.65,41.96,43.1942,1.3393,3.2,67855.702021,714,42.6161,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",41.56,43.115,40.445,41.8549,0.6449,1.56,72559.771882,590,42.2921,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",41.8,43.05,41.21,-0.1566,-0.38,102001.229408,976,41.9627,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",38.48,42.05,38.32,41.3666,4.8368,13.24,150198.600089,1618,40.4102,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",34.52,36.57,33.64,36.5298,0.3767,1.04,63435.125594,895,35.3414,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",36.79,37.64,34.48,36.1531,0.3699,1.03,42913.850397,471,35.7922,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",34.21,35.9,34,35.7832,3.0367,9.27,71210.784302,609,35.3297,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",34.46,35.53,32.56,32.7465,-1.7535,-5.08,56022.481268,563,33.4692,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",33.34,35.42,32.98,34.5,-0.5391,-1.54,43053.803437,595,34.0136,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",36.43,33.62,35.0391,0.3034,0.87,41475.130794,438,34.8231,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",35.92,36.13,34.36,34.7357,-2.0443,-5.56,41981.802862,530,35.1265,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",37.14,37.818,35.85,36.78,-1.0411,-2.75,44082.416741,555,36.7398,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",35.55,38.06,35.43,37.8211,2.0074,5.61,92485.234551,810,37.2486,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",36.38,36.5,34.53,35.8137,1.5509,4.53,88703.127345,945,35.5841,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",34.41,35.23,34.22,34.2628,1.0881,3.28,47801.428738,841,34.5295,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",32.04,34.0821,30.75,33.1747,-0.4753,-1.41,65441.44143,712,32.5553,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",35.79,35.94,33.31,33.65,-3.8681,-10.31,100244.40005,1159,34.5758,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",37.94,38.26,36.16,37.5181,0.9131,2.49,59062.259577,781,37.2569,{"date":780,"open":781,"high":716,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",37.495,36.053,36.605,0.8947,2.51,76309.548172,771,37.3015,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",37.51,37.77,35.58,35.7103,-3.0047,-7.76,56630.918502,783,36.6923,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",38.34,39.196,38.19,38.715,-0.328,-0.84,60300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",38.995,40.24,36.65,39.042999,2.273,6.18,197000,{"date":819,"open":820,"high":792,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",34.55,36.77,3.426,10.27,220400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",32.94,33.76,31.92,33.344,-0.715,-2.1,107200,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",33.54,35.63,34.058998,2.384,7.53,147000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",32.83,34.09,30.979,31.675,-1.732,-5.18,138300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",33.67,34.040001,33.14,33.407,-1.599,-4.57,64100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",34.49,35.3,33.78,35.0060005,0.995,2.93,83900,{"date":870,"open":871,"high":872,"low":366,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-29",33.96,34.615,34.011002,1.186,3.61,67200,{"date":878,"open":879,"high":739,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",33.74,32.8,32.825,-2.475,-7.01,98400,{"date":886,"open":887,"high":887,"low":888,"close":863,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":863},"2026-06-25",37.13,34.15,-0.54,-1.51,82600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",36.28,37.153,35,35.84,0.3,0.84,123900,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",35.17,37.56,35.54,-2.54,-6.67,134100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",41.95,42.4,37.98,38.080002,-3.52,-8.46,210900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",41.22,41.9,40.565,41.6,3.49,9.16,213800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",37.29,39.58,36.21,38.11,2.81,7.96,219200,{"date":937,"open":938,"high":938,"low":939,"close":863,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":863},"2026-06-16",37.96,35.175,-3.39,-8.76,158100,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",38.9,37.586,38.69,2.34,6.44,241500,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",36.82,35.455,36.35,-0.71,-1.92,106800,{"date":960,"open":961,"high":962,"low":820,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",34.82,38.7,37.060001,2.68,7.8,258800,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",36.23,36.94,34.38,-4.26,-11.02,167700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",40.49,41.58,34.19,38.64,-0.765,-1.94,272500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",40.4,40.44,38.385,39.405,2.105,5.64,233100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",41.72,42.28,37.25,37.3,-6.86,-15.53,505500,{"date":1003,"open":1004,"high":1005,"low":987,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",42.099998,46.24,44.16,-15.38,-25.83,1014600,{"date":1011,"open":21,"high":21,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",57.92,59.54,-0.515,-0.86,756500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",61.98,62,57.5,60.055,5.236,9.55,461200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",52.8,56.15,50.7,54.819,2.934,5.65,220000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",48.91,52.24,48.5,51.885,4.598,9.72,130700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",45,48.080002,44.75,47.287,1.074,2.32,54600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",47.22,47.95,45.3,46.213,-0.196,-0.42,50400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",46.099998,49.3,45.61,46.409,1.661,3.71,51800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",45.14,45.86,44,44.748,-0.097,-0.22,41100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1079,"transactions":9,"vwap":1085},"2026-05-21",44.97,46.55,44.22,44.845,-0.749,-1.64,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",45.46,46.71,44.5,45.594,1.545,3.51,37700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",43.59,45.48,43.19,44.049,-2.169,-4.69,51900,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",46.58,45.029999,46.218,-1.199,-2.53,44300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-15",47.55,48.27,46.63,47.417,-3.282,-6.47,42300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",48.38,51.34,48.112,50.699,5,10.94,91100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",44.45,45.95,43.135,45.699,-0.603,-1.3,35000,{"date":1142,"open":1143,"high":1144,"low":1075,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",46.82,48.2,46.302,-1.991,-4.12,37900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",48.35,49.475,47.85,48.293,-0.447,-0.92,52200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",46.65,49.6,45.65,48.74,3.754,8.34,50000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",47.029999,48,43.75,44.986,-2.839,-5.94,47300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1156,"volume":1183,"transactions":9,"vwap":1181},"2026-05-06",50.31,50.54,46.426,47.825,-0.442,65800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",46.88,49.63,46.84,48.267,2.382,5.19,59300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",46.68,47,44.52,45.885,-1.081,-2.3,20200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",45.44,47.401,45.4,46.966,0.779,1.69,25700,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",46.42,43.47,46.187,2.701,6.21,26100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":964,"volume":1226,"transactions":9,"vwap":1224},"2026-04-29",43.07,43.63,41.713,43.486,1.136,37100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",42.48,43.711,41.3,42.35,-4.17,-8.96,52500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1199,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-27",47.13,47.46,45.7,46.52,-2.27,35200,{"date":1245,"open":1144,"high":1144,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",44.62,47.601,0.601,1.28,63500,{"date":1252,"open":1253,"high":1254,"low":1160,"close":1196,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1196},"2026-04-23",47.23,49.07,-0.725,-1.52,40500,{"date":1259,"open":1134,"high":1260,"low":1075,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",47.725,4.571,10.59,55400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":113,"volume":1271,"transactions":9,"vwap":1269},"2026-04-21",42.45,43.57,41.68,43.154,0.483,38600,{"date":1273,"open":1075,"high":1075,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",41.94,42.671,-1.524,-3.45,47200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",43.11,44.48,42.95,44.195,1.76,4.15,62900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",41.86,42.735,41.335,42.435,0.375,0.89,51600,{"date":1298,"open":920,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1043,"transactions":9,"vwap":1301},"2026-04-15",42.42,40.09,42.060001,3.258,8.4,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",38.29,39.33,38.099998,38.802,0.088,0.23,122600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",36.88,38.92,36.86,38.714,1.434,3.85,54900,{"date":1323,"open":896,"high":1324,"low":896,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",38.070999,37.28,3.285,9.66,123000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",33.49,34.71,33.415,33.995,0.891,2.69,97900,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",33.48,31.97,33.104,3.017,10.03,100100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-07",29,30.26,28.17,30.087,3.287,12.26,105400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":185,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":185},"2026-04-06",26.86,27.115,26.12,-0.03,-0.11,49200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",24.92,26.94,24.77,26.83,0.095,0.36,30800,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1336,"volume":1378,"transactions":9,"vwap":1376},"2026-04-01",27.030001,26.27,26.735,0.7,23300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",24.16,26.2,24.12,26.035,2.514,10.69,36900,{"date":1389,"open":1390,"high":1391,"low":22,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",24.52,24.56,23.521,-1.257,-5.07,49500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",25.705,25.77,24.42,24.778,-1.457,-5.55,62700,{"date":1406,"open":1407,"high":1407,"low":1382,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",27.37,26.235,-1.62,-5.82,59200,{"date":1413,"open":386,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":143,"volume":1418,"transactions":9,"vwap":1416},"2026-03-25",28.75,27.5,27.855,0.106,73100,{"date":1420,"open":183,"high":183,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-24",27.169,27.749,-0.781,-2.74,49900,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-23",27.86,29.139,28.53,2.258,8.59,79000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-20",28.2,28.26,26.272,-1.804,-6.43,42100,{"date":1443,"open":1444,"high":1445,"low":1359,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-19",26.98,28.51,28.076,0.663,2.42,61900,{"date":1451,"open":1452,"high":1348,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",28.37,27.32,27.413,-0.913,-3.22,51200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-17",29.13,29.19,27.635,28.326,-0.675,-2.33,76100,{"date":1468,"open":1469,"high":356,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",28.84,28.3,29.00099945,0.471,1.65,41600,{"date":1476,"open":1477,"high":1478,"low":225,"close":1430,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1430},"2026-03-13",30.22,31.42,-2.506,-8.07,58400,{"date":1483,"open":1484,"high":1484,"low":261,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-12",31.6,31.035999,-1.016,-3.17,34400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",32.295,32.88,31.5,32.051998,-0.26,-0.8,40400,{"date":1499,"open":836,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-10",34.299,32.080002,32.312,-0.568,-1.73,98800,{"date":1507,"open":1508,"high":672,"low":1348,"close":1492,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1492},"2026-03-09",29.37,2.7,8.95,139000,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-06",29.58,32.435,30.18,-0.47,-1.53,229900,{"date":1521,"open":1522,"high":1523,"low":203,"close":1524,"change":1509,"percent_change":1327,"volume":1525,"transactions":9,"vwap":1524},"2026-03-05",30.3,31.14,30.65,296100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":785,"volume":1533,"transactions":9,"vwap":1531},"2026-03-04",27.51,28.77,27.34,27.95,0.684,290200,{"date":1535,"open":1536,"high":1537,"low":1382,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-03",26.5,27.6,27.266,-1.063,-3.75,82800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":69,"volume":1549,"transactions":9,"vwap":1547},"2026-03-02",26.37,28.35,26.35,28.329,0.014,95000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",27,28.366,26.63,28.315,-0.43,-1.5,40700,{"date":1560,"open":344,"high":344,"low":314,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-26",28.745,-1.904,-6.21,183000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-25",30.61,31.4,30.27,30.649,1.224,4.16,60700,{"date":1575,"open":1348,"high":450,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-24",27.45,29.425,-0.818,-2.7,84700,{"date":1582,"open":408,"high":1583,"low":1514,"close":1584,"change":1585,"percent_change":1087,"volume":1586,"transactions":9,"vwap":1584},"2026-02-23",31.67,30.243,-0.505,28400,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-20",30.62,32.07,30.748,-0.35,-1.13,22700,{"date":1596,"open":750,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-19",31.8,30.59,31.098,0.034,0.11,23600,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1295,"volume":1096,"transactions":9,"vwap":1607},"2026-02-18",30.14,31.76,31.063999,0.274,{"date":1610,"open":1470,"high":1611,"low":194,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-17",31.29,30.79,1.38,4.69,40800,{"date":1617,"open":408,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-13",30.89,29.41,-1.321,-4.3,54200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-12",33.29,33.42,30.41,30.731,-2.154,-6.55,106200,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-11",33.685,31.2,32.885,0.425,1.31,81900,{"date":1641,"open":864,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-10",33.8,32.28,32.46,-0.768,-2.31,99800,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-09",30.81,34.6,33.228,2.098,6.74,144100,{"date":1657,"open":1469,"high":1478,"low":1436,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-06",31.13,3.84,14.07,167900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":292,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":292},"2026-02-05",27.81,29.98,26.59,0.541,2.02,257200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-04",28.61,28.7,24.53,26.749,-2.361,-8.11,290400,{"date":1680,"open":1681,"high":1682,"low":1357,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-03",31.9,32.43,29.11,-1.915,-6.17,314900,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":306,"volume":1693,"transactions":9,"vwap":1691},"2026-02-02",30.29,31.88,31.025,-0.025,63700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-30",31.31,32.32,30.52,31.049999,0.03,0.1,119700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":958,"transactions":9,"vwap":1708},"2026-01-29",31.41,31.82,29.049999,31.02,-0.489,-1.55,{"date":1712,"open":1713,"high":1713,"low":1522,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-28",32.47,31.509,0.149,0.48,102400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-27",30.73,31.695,30.393,31.36,1.54,5.16,70100,{"date":1728,"open":1729,"high":1589,"low":205,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-26",28.98,29.82,0.64,2.19,76200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-23",28.93,29.42,27.915,29.18,-1.01,-3.35,120900,{"date":1744,"open":1745,"high":1746,"low":450,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-22",31.98,32.077,30.19,-0.438,-1.43,64200,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1424,"volume":1757,"transactions":9,"vwap":1755},"2026-01-21",31.89,29.87,30.628,-0.862,116800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-20",33.725,33.9,31.3,31.49,-3.855,-10.91,127600,{"date":1768,"open":845,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-16",35.67,33.86,35.345,1.595,4.73,134400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-15",34.68,34.81,33.45,33.75,0.79,2.4,65500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-14",35.049999,35.055,31.96,32.96,-2.961,-8.24,147500,{"date":1794,"open":760,"high":1795,"low":793,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-13",36.952,35.921,0.451,1.27,61500,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1638,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-12",33.51,35.835,35.47,3.83,80400,{"date":1808,"open":1809,"high":675,"low":829,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-09",32.64,34.16,2.29,7.19,97600,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-08",34.029999,31.367,31.87,-2.162,-6.35,120000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-07",33,35.13,32.39,34.032001,0.029,0.09,83200,{"date":1832,"open":1833,"high":896,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-06",33.225,32.965,34.0029984,0.062,0.18,73700,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-05",35.97,32.6,33.941,-0.649,-1.88,174200,{"date":1848,"open":1849,"high":929,"low":1850,"close":1851,"change":1852,"percent_change":143,"volume":1853,"transactions":9,"vwap":1851},"2026-01-02",35.65,34.4,34.59,0.131,84200,{"date":1855,"open":1856,"high":1857,"low":1850,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-31",35.14,35.217,34.459,-0.921,-2.6,73400,{"date":1863,"open":1864,"high":1865,"low":1856,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-30",35.44,35.75,35.38,0.241,0.69,39000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1518,"volume":1877,"transactions":9,"vwap":1875},"2025-12-29",34.93,35.41,34.2,35.139,-0.545,113300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":84,"volume":868,"transactions":9,"vwap":1883},"2025-12-26",35.51,36,34.91,35.684,0.359,{"date":1886,"open":1887,"high":693,"low":1888,"close":1889,"change":1890,"percent_change":107,"volume":1891,"transactions":9,"vwap":1889},"2025-12-24",35.34,34.83,35.325,-0.005,44000,{"date":1893,"open":1780,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-23",35.388,33.049999,35.33,1.81,5.4,101000,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-22",34.75,32.97,33.52,0.184,0.55,163500,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-19",31.85,33.35,33.336,2.009,6.41,165500,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-18",32.57,30.25,31.327,0.797,2.61,165600,{"date":1925,"open":1926,"high":1926,"low":1927,"close":365,"change":1928,"percent_change":1929,"volume":935,"transactions":9,"vwap":365},"2025-12-17",34.85,29.75,-3.195,-9.47,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1760,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1760},"2025-12-16",32.945,34.919,32.74,0.369,1.11,109700,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-15",38.2,32.95,33.356,-4.144,-11.05,270900,{"date":1947,"open":1301,"high":1301,"low":727,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-12",37.5,-11.44,-23.38,519100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1749,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-11",49.0099983,49.555,45.825,48.94,-2.84,230900,{"date":1961,"open":1170,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-10",50.71,47.2,50.37,1.48,3.03,77200,{"date":1969,"open":1188,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1970},"2025-12-09",48.89,46.672,1.1,2.3,62600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-08",49,49.17,46.677,47.79,2.774,6.16,102500,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-05",43.9,45.88,45.015999,1.839,4.26,42800,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-04",44.15,42.19,43.177,0.27,0.63,35500,{"date":2001,"open":2002,"high":1101,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-03",42.57,40.975,42.907,-0.529,-1.22,58800,{"date":2009,"open":1092,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1465,"volume":2014,"transactions":9,"vwap":2012},"2025-12-02",45.75,42.92,43.436,-1.034,67300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1726,"transactions":9,"vwap":2020},"2025-12-01",46.07,46.084,44.07,44.47,-3.36,-7.02,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":898,"percent_change":1998,"volume":2029,"transactions":9,"vwap":2028},"2025-11-28",47.69,48.18,47.31,47.83,43300,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-26",43.8,47.809,47.53,3.294,7.45,58000,{"date":2039,"open":2019,"high":1046,"low":2040,"close":2041,"change":2042,"percent_change":875,"volume":2043,"transactions":9,"vwap":2041},"2025-11-25",41.24,44.236,1.541,188000,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":2050,"volume":1717,"transactions":9,"vwap":2048},"2025-11-24",36.68,43.18,42.695,7.665,21.88,{"date":2052,"open":1881,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1487,"volume":2057,"transactions":9,"vwap":2055},"2025-11-21",36.455,33.13,35.029999,-1.147,84500,{"date":2059,"open":2060,"high":1266,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-20",40.74,35.95,36.177,-1.776,-4.68,140700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1466,"transactions":9,"vwap":2071},"2025-11-19",34.97,38.82,34.62,37.953,2.825,8.04,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1481,"transactions":9,"vwap":2079},"2025-11-18",36.0099983,36.31,34.14,35.128,-0.211,-0.6,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-17",34.88,37.4,35.339,-0.181,-0.51,48500,{"date":2091,"open":2092,"high":693,"low":2093,"close":2094,"change":2095,"percent_change":1638,"volume":2096,"transactions":9,"vwap":2094},"2025-11-14",33.11,32.99,35.52,0.46,68100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-13",37.37,37.52,33.79,35.060001,-3.32,-8.65,87500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-12",38.56,38.75,37.67,38.38,0.73,1.94,87200,{"date":2116,"open":2117,"high":2118,"low":523,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-11",39.243,39.7,37.65,-1.341,-3.44,47600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-10",39.029999,39.34,38.3,38.991,1.964,5.3,46600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":884,"transactions":9,"vwap":2137},"2025-11-07",37.81,37.86,34.58,37.027,-1.414,-3.68,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-06",39.81,37.82,38.441,-0.723,-1.85,45200,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-05",37.33,40.39,39.164,1.502,3.99,39300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-04",38.97,41.45,37.61,37.662,-2.349,-5.87,48800,{"date":2166,"open":2167,"high":2168,"low":545,"close":2169,"change":2170,"percent_change":1147,"volume":2171,"transactions":9,"vwap":2169},"2025-11-03",42.39,42.78,40.011002,-1.718,40300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-31",43.02,43.32,40.6,41.729,-1.554,-3.59,46900,{"date":2182,"open":1073,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1192,"transactions":9,"vwap":2185},"2025-10-30",45.5,41.82,43.283,-2.19,-4.82,{"date":2189,"open":564,"high":1100,"low":564,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-29",45.473,2.946,6.93,67500,{"date":2195,"open":2196,"high":564,"low":565,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-28",40.47,42.527,2.348,5.84,108500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-27",40.11,40.27,38.73,40.179,1.724,4.48,85800,{"date":2211,"open":1948,"high":2212,"low":1948,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-24",39.18,38.455,2.062,5.67,52900,{"date":2218,"open":897,"high":639,"low":897,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-23",36.393,0.855,2.41,26800,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-22",36.85,34.65,35.538,-0.845,-2.32,62300,{"date":2232,"open":2233,"high":2233,"low":837,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-21",37.53,36.383,-1.126,-3,44800,{"date":2239,"open":2240,"high":945,"low":2241,"close":2242,"change":2243,"percent_change":1361,"volume":2244,"transactions":9,"vwap":2242},"2025-10-20",38.625,37.22,37.509,-0.043,31100,{"date":2246,"open":1308,"high":1308,"low":760,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-17",37.552,-1.104,-2.86,62000,{"date":2252,"open":2253,"high":2254,"low":2134,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-16",39.3,40.409,38.656,0.723,1.91,110500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-15",38.55,39.67,37.02,37.933,1.46,4,74500,{"date":2269,"open":2233,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-14",37.72,35.56,36.473,-2.745,-7,179600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-13",38.6,39.679,36.63,39.218,6.37,19.39,176400,{"date":2286,"open":523,"high":2127,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-10",32.66,32.848,-4.295,-11.56,99100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1592,"volume":2299,"transactions":9,"vwap":2297},"2025-10-09",37.27,37.599,36.32,37.143,-0.131,48400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1321,"transactions":9,"vwap":2305},"2025-10-08",34.99,37.45,34.725,37.274,1.913,5.41,{"date":2309,"open":1769,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-07",35.765,33.53,35.361,0.076,0.22,45900,{"date":2317,"open":2318,"high":2319,"low":1825,"close":2320,"change":2321,"percent_change":197,"volume":2322,"transactions":9,"vwap":2320},"2025-10-06",35.5,37,35.285,-0.705,75500,{"date":2324,"open":629,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":164,"volume":2329,"transactions":9,"vwap":2327},"2025-10-03",37.099998,35.371,35.99,0.174,52400,{"date":2331,"open":2303,"high":2303,"low":2332,"close":2333,"change":2334,"percent_change":1509,"volume":2335,"transactions":9,"vwap":2333},"2025-10-02",35.275,35.816,0.943,78500,{"date":2337,"open":853,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-01",35.8,33.28,34.873,0.743,2.18,44500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1295,"volume":2351,"transactions":9,"vwap":2349},"2025-09-30",33.91,34.25,33.12,34.13,0.301,38000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1139,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-29",35.27,36.47,33.812,33.829,-3.7,42400,{"date":2361,"open":693,"high":2327,"low":2362,"close":2363,"change":2364,"percent_change":753,"volume":2365,"transactions":9,"vwap":2363},"2025-09-26",34.45,35.129,-0.501,21400,{"date":2367,"open":2368,"high":759,"low":2369,"close":837,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":837},"2025-09-25",34.66,33.73,-0.493,-1.36,22100,{"date":2374,"open":2375,"high":2376,"low":896,"close":2377,"change":1829,"percent_change":118,"volume":2378,"transactions":9,"vwap":2377},"2025-09-24",36.07,36.159,36.123,17500,{"date":2380,"open":2381,"high":998,"low":2382,"close":2383,"change":1361,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-23",36.51,35.891,36.033001,-0.3,27400,{"date":2387,"open":2319,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":1113,"transactions":9,"vwap":2390},"2025-09-22",37.87,36.060001,36.143,-1.233,-3.3,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":558,"volume":2400,"transactions":9,"vwap":2398},"2025-09-19",35.78,37.504,35.66,37.376,-0.037,23900,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-18",38.66,37.11,37.413,-0.164,-0.44,43200,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-17",40.28,36.92,37.577,-3.207,-7.86,47500,{"date":2418,"open":1290,"high":1290,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-16",40.15,40.784,-0.898,-2.15,23500,{"date":2425,"open":2426,"high":1274,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-15",40.55,40.2,41.682,0.878,2.15,15300,{"date":2433,"open":2434,"high":2435,"low":986,"close":2436,"change":1310,"percent_change":2314,"volume":2437,"transactions":9,"vwap":2436},"2025-09-12",40.549,41.361,40.804,12300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":882,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-11",43.64,43.95,40.56,40.716,-5.73,30000,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-10",39.25,43.67,43.191,7.144,19.82,80600,{"date":2455,"open":2456,"high":2456,"low":1881,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-09",39.29,36.047001,-1.864,-4.92,27900,{"date":2462,"open":2463,"high":2262,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-08",38.060001,37.54,37.911,2.332,6.55,66900,{"date":2470,"open":2471,"high":2471,"low":652,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-05",40.19,35.579,5.449,18.08,149500,{"date":2477,"open":503,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-04",30.49,29.451,30.13,0.725,2.47,131500,{"date":2485,"open":1754,"high":1754,"low":386,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-03",29.405,0.765,2.67,23100,{"date":2491,"open":1552,"high":249,"low":2492,"close":249,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":249},"2025-09-02",26.67,0.204,0.72,26300,{"date":2497,"open":450,"high":450,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-29",27.8,28.436,-2.29,-7.45,24900,{"date":2504,"open":461,"high":2505,"low":461,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-28",31.18,30.726,1.671,5.75,24300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":601,"volume":2517,"transactions":9,"vwap":2515},"2025-08-27",28.149,29.215,28.09,29.055,0.445,12600,{"date":2519,"open":2520,"high":2521,"low":2520,"close":1672,"change":2522,"percent_change":2113,"volume":2523,"transactions":9,"vwap":1672},"2025-08-26",28.325,28.85,0.545,17800,{"date":2525,"open":2526,"high":206,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-25",27.94,27.889,28.065001,0.14,0.5,13800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-22",27.051001,29.01,27.049999,27.925,0.877,3.24,25500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-21",27.22,27.28,26.645,27.048,-0.429,-1.56,5200,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-20",27.98,25.88,27.477,-0.585,-2.08,19600,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-19",30.21,27.709,28.062,-2.313,-7.61,19400,{"date":2567,"open":2568,"high":2569,"low":1348,"close":2569,"change":2570,"percent_change":1078,"volume":2571,"transactions":9,"vwap":2569},"2025-08-18",29.65,30.375,-0.066,8200,{"date":2573,"open":2574,"high":2574,"low":2486,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-15",31.1,30.441,-1.022,-3.25,11300,{"date":2580,"open":2581,"high":1681,"low":2582,"close":2583,"change":1935,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-14",31.16,31.07,31.463,1.19,7200,{"date":2587,"open":2588,"high":2588,"low":1349,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-13",33.09,31.094,-0.782,-2.45,12900,{"date":2594,"open":1658,"high":2595,"low":1627,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-12",31.876,1.923,6.42,1600,{"date":2600,"open":341,"high":750,"low":2601,"close":2601,"change":2602,"percent_change":2603,"volume":2598,"transactions":9,"vwap":2601},"2025-08-11",29.953,-0.257,-0.85,{"date":2605,"open":2606,"high":1612,"low":2607,"close":2560,"change":2608,"percent_change":1998,"volume":2549,"transactions":9,"vwap":2560},"2025-08-08",30.059999,29.96,0.188,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-07",30.443,31.069,29.582,30.021999,0.362,1.22,7500,{"date":2619,"open":2620,"high":2621,"low":194,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-06",28.257,29.71,29.66,1.651,5.89,9800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2236,"volume":2431,"transactions":9,"vwap":2631},"2025-08-05",29.22,29.52,27.78,28.0090008,-0.866,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-04",28.515,29.0090008,28.875,1.636,6.01,8000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2585,"transactions":9,"vwap":2646},"2025-08-01",26.88,27.25,26.45,27.239,-0.996,-3.53,{"date":2650,"open":450,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2444,"volume":2655,"transactions":9,"vwap":2653},"2025-07-31",30.47,28.08,28.235,-1.717,15700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-30",29.235,30.018999,29.07,29.952,1.086,3.76,15200,{"date":2666,"open":2667,"high":2668,"low":1672,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-29",29.47,29.575,28.866,0.521,1.84,7000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2549,"transactions":9,"vwap":2678},"2025-07-28",27.79,28.38,27.76,28.345,0.795,2.89,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1608,"percent_change":171,"volume":2687,"transactions":9,"vwap":2686},"2025-07-25",27.15,27.985,27.13,27.55,17300,{"date":2689,"open":312,"high":2690,"low":2645,"close":2691,"change":2692,"percent_change":1509,"volume":2693,"transactions":9,"vwap":2691},"2025-07-24",27.63,27.276,0.716,11000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2697,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2697},"2025-07-23",25.66,26.56,24.382,0.993,3.88,27100,{"date":2703,"open":1552,"high":1552,"low":2704,"close":2705,"change":1504,"percent_change":2706,"volume":1371,"transactions":9,"vwap":2705},"2025-07-22",25.39,25.567,-6.34,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-21",27.02,27.64,27.297,0.947,3.59,15000,{"date":2716,"open":2717,"high":2717,"low":2718,"close":1546,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":1546},"2025-07-18",27.41,26.159,-0.673,-2.49,22200,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-17",26.61,27.319,27.023001,1.07,4.12,4200,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":2735,"percent_change":2384,"volume":2736,"transactions":9,"vwap":2734},"2025-07-16",25.12,26,25.953,-0.079,4700,{"date":177,"open":2738,"high":2739,"low":2738,"close":2740,"change":2741,"percent_change":113,"volume":2742,"transactions":9,"vwap":2740},25.74,26.389,26.032,0.292,2100]