[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZTA":3,"homepage-market-summary":30,"stock-historical-AZTA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AZTA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Azenta, Inc.","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","Azenta Inc provides biological and chemical sample exploration and management solutions, using precision automation and cryogenics to develop automated ultra-cold storage. It serves customers from research to commercialization with sample management, automated storage, genomic services, consumables, informatics, and repository services. The company operates through two segments: Sample Management Solutions, offering SRS and Core Products such as automated stores, cryogenic systems, sample tubes, consumables, instruments, and thawing devices, which generate majority of its revenue; and Multiomics, which provides genomic analysis services. The company operates in United States, China, United Kingdom, rest of Europe, and others, with majority of its revenue in the United States.","2,900","Burlington, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.75,35.05,41.995,34.66,34.48,4.27,12.38,3356510.128938,40188,38.947,15.93,843733.2514869043,87.6,7968,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":18,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},827854,302166746.123213,54.69,"2025-04-22",[181,182,192,203,214,225,236,246,257,267,278,289,300,310,317,327,338,348,359,369,380,390,399,408,419,430,439,449,458,469,480,490,499,509,519,529,535,542,551,561,570,579,589,599,609,618,629,639,648,658,669,679,690,699,710,719,728,737,745,754,762,771,778,786,794,801,809,816,821,828,837,846,854,863,871,880,887,895,904,912,920,926,934,941,949,957,966,974,981,989,997,1004,1012,1021,1030,1038,1045,1054,1063,1072,1080,1089,1097,1104,1113,1121,1128,1135,1143,1150,1158,1167,1174,1182,1188,1196,1204,1211,1220,1226,1234,1241,1248,1256,1263,1272,1279,1287,1295,1303,1311,1319,1325,1332,1339,1345,1353,1361,1368,1374,1380,1385,1391,1397,1403,1409,1417,1422,1427,1435,1442,1450,1456,1463,1469,1478,1486,1494,1502,1507,1514,1521,1528,1534,1541,1549,1556,1564,1572,1580,1587,1594,1603,1611,1619,1626,1633,1642,1651,1657,1666,1672,1679,1688,1694,1700,1708,1716,1724,1729,1737,1743,1750,1755,1761,1766,1773,1777,1784,1791,1799,1805,1813,1820,1828,1835,1842,1850,1857,1864,1872,1880,1888,1896,1905,1912,1919,1927,1934,1940,1946,1954,1962,1968,1973,1981,1985,1993,1999,2003,2009,2014,2020,2027,2034,2041,2045,2051,2056,2062,2069,2077,2084,2090,2094,2101,2108,2113,2119,2126,2132,2138,2145,2152,2159,2166,2173,2180,2185,2191,2198,2205,2212,2216,2223,2228,2233,2239,2242,2248,2255,2259,2265,2271,2275,2279,2285,2290,2294,2301,2306,2311,2317,2321,2324,2330,2336,2343,2350,2355,2361,2367,2372,2378,2384,2390,2395,2401,2408,2414,2421,2425,2430,2438,2445,2452,2457,2462,2468,2472,2479,2485,2491,2498,2504,2511,2518,2524,2527,2531,2535,2540,2547,2552,2557,2560,2566,2570,2573,2576,2579,2585,2589,2593,2599,2603,2609,2615,2620,2627,2635,2641,2648,2654,2660,2667,2673,2679,2685,2691,2695,2700,2705,2713,2718,2723,2729,2734,2738,2746,2753,2757,2762,2767,2775],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",34.92,35.03,34.19,-0.41,-1.18,935976.9493,14712,34.5815,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.37,35.24,34.14,34.89,0.61,1.78,929060.976136,10955,34.9042,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",34.21,34.45,33.66,34.28,0.03,0.09,813906.775485,12799,34.1767,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",33.58,34.71,33.281,34.25,0.23,0.68,736977.435733,11552,34.1836,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",34.36,34.39,33.67,34.02,-0.18,-0.53,781096.103511,11690,33.9647,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":142,"volume":243,"transactions":244,"vwap":245},"2026-09-24",33.69,34.8225,33.51,34.2,0.11,917803.890002,14772,34.1949,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",34.15,34.88,33.88,34.09,-0.19,-0.55,769257.9926,13086,34.1693,{"date":258,"open":259,"high":260,"low":261,"close":208,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",34,34.855,33.72,0.53,1.57,1131872.209172,14247,34.1721,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",33.53,33.97,33.1,33.75,0.51,1.53,718184.939716,13480,33.6561,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",33.44,33.82,33.03,33.24,-0.39,-1.16,1430309.114236,11850,33.2809,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",33.94,34.035,33.37,33.63,0.42,1.26,750809.44621,13911,33.6624,{"date":301,"open":282,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",33.93,32.98,33.21,0.18,0.54,729672.824237,11583,33.2855,{"date":311,"open":312,"high":281,"low":312,"close":282,"change":313,"percent_change":81,"volume":314,"transactions":315,"vwap":316},"2026-09-15",31.93,0.99,681304.841622,15270,33.0894,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":60,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",30.88,32.28,30.27,32.04,3.86,592579.382762,13455,31.488,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",30.56,31.075,30.175,30.85,0.67,2.22,761107.974216,14460,30.8003,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":209,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",29.74,30.38,29.64,30.18,0.1,853748.096622,16781,30.0937,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",30.57,30.72,30.06,30.15,-0.67,-2.17,879590.868422,16448,30.3098,{"date":360,"open":361,"high":362,"low":363,"close":361,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",30.82,31.655,30.655,-0.51,-1.63,1159911.662185,14846,31.0119,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",30.66,31.58,30.61,31.33,0.15,0.48,751929.216334,15014,31.328,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":253,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",32.26,32.44,30.81,31.18,-1.73,758635.643924,15693,31.268,{"date":391,"open":392,"high":393,"low":385,"close":394,"change":395,"percent_change":273,"volume":396,"transactions":397,"vwap":398},"2026-09-02",31.6,32.19,31.73,0.16,786791.64266,17138,31.7485,{"date":400,"open":401,"high":402,"low":350,"close":403,"change":73,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",32.56,33.41,31.57,-3.31,1453941.636582,23710,31.6978,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",32.73,33.02,32.2672,32.65,-0.3,-0.91,475686.584997,11008,32.7234,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",33.61,33.76,32.4885,32.95,-0.66,-1.96,659508.186226,12088,32.9224,{"date":431,"open":432,"high":291,"low":433,"close":421,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",33.57,33.29,0.04,0.12,490986.5168,12360,33.5764,{"date":440,"open":441,"high":442,"low":443,"close":432,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",32.83,33.65,32.45,0.36,1.08,602532.883113,12438,33.2614,{"date":450,"open":451,"high":452,"low":453,"close":304,"change":454,"percent_change":46,"volume":455,"transactions":456,"vwap":457},"2026-08-25",33.06,33.925,32.77,0.33,988849.550938,17542,33.2487,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",33.32,34.31,31.86,32.88,-4.52,-12.09,1895730.262429,29032,33.5177,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",36.55,37.49,36.045,37.4,0.89,2.44,647100.912485,12876,37.0844,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":475,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",35.25,37.145,35.14,36.51,2.5,705252.938432,12467,36.6202,{"date":491,"open":261,"high":492,"low":261,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",35.89,35.62,2.64,8,730979.871617,15090,35.4778,{"date":500,"open":501,"high":502,"low":503,"close":303,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",33.19,33.52,32.8,-0.6,-1.79,560001.498672,12543,33.0884,{"date":510,"open":511,"high":512,"low":513,"close":216,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",32.99,33.59,32.635,0.2,0.6,533087.922717,11903,33.3077,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":232,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",33.84,33.91,32.97,33.38,-1.56,497772.753387,11532,33.3491,{"date":530,"open":294,"high":292,"low":531,"close":522,"change":147,"percent_change":117,"volume":532,"transactions":533,"vwap":534},"2026-08-13",33.08,450684.751682,9914,33.7986,{"date":536,"open":411,"high":207,"low":537,"close":269,"change":538,"percent_change":295,"volume":539,"transactions":540,"vwap":541},"2026-08-12",32.79,0.14,526192.191516,11326,33.3372,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":107,"percent_change":305,"volume":548,"transactions":549,"vwap":550},"2026-08-11",33.3,33.99,32.7,33.39,604235.379356,12159,33.3299,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",31.77,33.54,33.33,1.29,4.03,866894.094746,17275,33.0477,{"date":562,"open":563,"high":564,"low":350,"close":322,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",30.74,32.11,1.3,4.23,735707.046665,16078,31.6977,{"date":571,"open":572,"high":573,"low":574,"close":563,"change":73,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",31.82,31.955,30.42,-3.39,750254.95612,17137,30.8692,{"date":580,"open":581,"high":582,"low":583,"close":572,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",30.99,32.12,29.205,1.69,5.61,1107114.080014,24571,31.1005,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":122,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",29.41,30.3,29.06,30.13,0.84,883566.137979,19737,29.9512,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",27.76,30.23,29.88,1.75,6.22,1108733.053927,21671,29.7008,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":354,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",29.04,27.82,28.13,-2.33,456573.436592,10784,28.1684,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",27.99,28.86,27.595,28.8,0.52,1.84,610269.618327,12716,28.4194,{"date":630,"open":631,"high":611,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",28.89,28.11,28.28,-0.65,-2.25,689332.642232,12125,28.4519,{"date":640,"open":612,"high":611,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",27.75,28.93,1.41,5.12,655212.288478,11309,28.7359,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":375,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",27.67,28.055,27.155,27.52,0.55,709029.598314,12535,27.5734,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",28.2,28.29,27.32,27.37,-0.93,-3.29,694764.509076,13140,27.5081,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",27.2,28.34,28.3,1.14,4.2,607254.402854,10934,27.964,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",26.6,27.22,26.17,27.16,0.57,2.14,498555.74466,10095,26.8969,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":454,"percent_change":296,"volume":696,"transactions":697,"vwap":698},"2026-07-21",25.96,27.13,25.18,26.59,557150.003997,11293,26.6718,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",26.42,26.45,25.9,26.26,-0.03,-0.11,346152.55426,9172,26.2561,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",26.35,26.91,25.88,26.29,-0.49,-1.83,407900,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",26.72,26.92,26.24,26.78,0.07,0.26,660600,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",25.93,26.98,25.59,26.71,1.27,4.99,528300,{"date":738,"open":730,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",26.15,24.85,25.44,-0.61,-2.34,880400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",25.36,26.41,24.96,26.049999,0.69,2.72,575200,{"date":755,"open":756,"high":757,"low":758,"close":747,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":747},"2026-07-10",25.51,25.89,25.02,-0.06,-0.24,544700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",24.52,25.57,24.46,25.42,0.91,3.71,592000,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":575,"volume":777,"transactions":9,"vwap":775},"2026-07-08",25.33,24.25,24.51,-0.86,556500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":414,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-07",25.7,26.01,24.65,25.37,-1.17,814400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":425,"volume":793,"transactions":9,"vwap":791},"2026-07-06",25.73,26.040001,25.08,25.67,-0.17,526900,{"date":795,"open":715,"high":796,"low":780,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",26.8,25.84,-0.35,-1.34,518000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":333,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",25.52,27.049999,25.26,26.19,2.63,641900,{"date":810,"open":811,"high":812,"low":813,"close":803,"change":814,"percent_change":434,"volume":815,"transactions":9,"vwap":803},"2026-06-30",25.01,25.62,24.94,0.01,379700,{"date":817,"open":818,"high":797,"low":819,"close":756,"change":814,"percent_change":434,"volume":820,"transactions":9,"vwap":756},"2026-06-29",25.74,25.16,513700,{"date":822,"open":823,"high":818,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",24.21,25.5,0.87,3.53,1719600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",24.15,25.28,24.030001,24.63,0.77,3.23,650900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",22.52,23.9,22.22,23.86,1.66,7.48,587800,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",21.99,22.6,22.2,-0.07,-0.31,486800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",23.33,23.61,22.19,22.27,-1.04,-4.46,590800,{"date":864,"open":865,"high":866,"low":839,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",23.030001,23.6,23.31,0.63,2.78,1186500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",23.040001,23.85,22.64,22.68,-0.45,-1.95,629900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":305,"percent_change":132,"volume":886,"transactions":9,"vwap":885},"2026-06-16",22.93,23.4,22.82,23.13,640300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":444,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-15",22.99,23.34,22.69,22.95,1.59,739100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",22.49,23.14,22.4,22.59,0.13,0.58,585100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":444,"volume":911,"transactions":9,"vwap":909},"2026-06-11",22.38,22.73,21.77,22.46,0.08,1042000,{"date":913,"open":914,"high":915,"low":916,"close":906,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":906},"2026-06-10",22.62,23.22,22.36,-0.34,-1.5,1053800,{"date":921,"open":922,"high":923,"low":841,"close":924,"change":814,"percent_change":434,"volume":925,"transactions":9,"vwap":924},"2026-06-09",23.02,23.41,22.72,1000400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":210,"volume":933,"transactions":9,"vwap":931},"2026-06-08",22.97,23.18,22.24,22.71,0.02,832100,{"date":935,"open":936,"high":937,"low":938,"close":891,"change":939,"percent_change":425,"volume":940,"transactions":9,"vwap":891},"2026-06-05",22.88,23.01,22.14,-0.15,1090900,{"date":942,"open":943,"high":823,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",23.89,22.8,22.84,-1.05,-4.4,1395800,{"date":950,"open":951,"high":952,"low":953,"close":943,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":943},"2026-06-03",23.16,24.36,23.049999,0.46,1.96,1042600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",23,23.63,22.86,23.43,0.24,1.03,1044200,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",22.55,23.45,23.19,0.31,1.35,1146800,{"date":975,"open":976,"high":969,"low":977,"close":936,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":936},"2026-05-29",22.44,22.42,0.39,1.73,1427400,{"date":982,"open":983,"high":984,"low":985,"close":897,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":897},"2026-05-28",21.33,23.1,21.13,1.15,5.39,1854200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":595,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-27",20.75,21.44,20.65,21.34,4.1,1057600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":142,"percent_change":893,"volume":1003,"transactions":9,"vwap":1002},"2026-05-26",20.17,20.78,20.01,20.5,957100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",19.58,20.32,20.18,0.64,3.28,1087800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",18.32,19.72,18.13,19.54,0.97,5.22,1394100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",18.18,18.72,17.7,18.57,0.92,5.21,1678800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":643,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-19",16.24,17.76,16.15,17.65,8.68,1795200,{"date":1039,"open":1040,"high":1041,"low":26,"close":1032,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1032},"2026-05-18",16.12,16.71,0.22,1.37,2277300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",16.57,16.75,15.96,16.02,-0.78,-4.64,1401700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-14",17.13,17.62,16.78,16.8,-0.23,-1.35,1036400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-13",17.31,17.35,16.79,17.030001,-0.5,-2.85,1391000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":743,"volume":1079,"transactions":9,"vwap":1077},"2026-05-12",17.94,18.17,17.37,17.53,-0.42,1482700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",19.030001,19.17,17.88,17.95,-1.27,-6.61,1044400,{"date":1090,"open":1026,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",19.55,18.11,19.22,0.65,3.5,1022000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1026,"change":1102,"percent_change":964,"volume":1103,"transactions":9,"vwap":1026},"2026-05-07",18.41,19.049999,17.97,0.19,2258000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",18.77,19.61,17.11,18.38,-6.23,-25.31,7048300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":986,"volume":1120,"transactions":9,"vwap":1118},"2026-05-05",24.67,25.35,23.96,24.61,0.28,1849200,{"date":1122,"open":1123,"high":1124,"low":774,"close":1125,"change":1126,"percent_change":614,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",24.75,25.6,24.33,-0.58,714900,{"date":1129,"open":782,"high":66,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-01",24.11,24.91,0.34,1.38,551400,{"date":1136,"open":1137,"high":1118,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",23.3,23.29,24.57,1.44,6.23,583200,{"date":1144,"open":823,"high":1145,"low":1146,"close":885,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":885},"2026-04-29",24.77,22.91,-1.11,-4.58,744200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":415,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-28",24.87,25.23,23.71,24.24,-3.62,847800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-27",25.91,26.47,24.98,25.15,-0.76,-2.93,654500,{"date":1168,"open":1169,"high":723,"low":1170,"close":1160,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1160},"2026-04-24",25.45,24.99,0.8,3.19,825200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1061,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-23",26.07,26.43,24.47,25.11,-5.1,964100,{"date":1183,"open":1184,"high":722,"low":1185,"close":1186,"change":305,"percent_change":221,"volume":1187,"transactions":9,"vwap":1186},"2026-04-22",26.69,26.059999,26.46,780200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":877,"volume":1195,"transactions":9,"vwap":1193},"2026-04-21",26.58,27.68,26.2,26.28,-0.12,1229400,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-20",24.7,26.52,26.4,1.36,5.43,810500,{"date":1205,"open":1206,"high":803,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1206},"2026-04-17",25.040001,24.66,0.72,2.96,678500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-16",24.95,25.07,24.18,24.32,-0.63,-2.53,794000,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1213,"change":751,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1213},"2026-04-15",24.39,25.39,2.84,814200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-14",23.2,24.42,24.26,0.93,3.99,1037600,{"date":1235,"open":1236,"high":866,"low":1237,"close":856,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":856},"2026-04-13",21.9,21.74,1.12,5.04,758100,{"date":1242,"open":1243,"high":984,"low":1244,"close":1245,"change":877,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-10",22.56,21.96,22.21,-1.99,554200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":444,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",22.15,22.87,21.49,22.66,1.61,777300,{"date":1257,"open":936,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":752,"volume":1262,"transactions":9,"vwap":1260},"2026-04-08",23.47,22.049999,22.3,0.59,1105600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-07",22.43,22.57,21.31,21.71,-0.88,-3.9,955700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":900,"change":1277,"percent_change":231,"volume":1278,"transactions":9,"vwap":900},"2026-04-06",22.61,23.12,22.53,-0.04,961300,{"date":1280,"open":1000,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-02",22.67,20.39,22.63,1.45,6.85,1111400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":963,"volume":1294,"transactions":9,"vwap":1292},"2026-04-01",21.27,21.75,20.99,21.18,0.05,988700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":985,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":985},"2026-03-31",21.38,21.39,20.38,0.88,4.35,982900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":152,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-30",20.14,20.94,19.9,20.25,1.76,814300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1307,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1307},"2026-03-27",21.23,21.35,19.87,-1.41,-6.62,751100,{"date":1320,"open":1321,"high":1260,"low":1322,"close":1267,"change":253,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1267},"2026-03-26",21.76,21.19,-2.52,716100,{"date":1326,"open":1327,"high":858,"low":1328,"close":1329,"change":654,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",21.91,21.17,21.86,2.58,1205600,{"date":1333,"open":1334,"high":983,"low":1335,"close":1267,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1267},"2026-03-24",20.1,20.08,0.86,4.21,894500,{"date":1340,"open":1306,"high":1341,"low":1342,"close":1343,"change":726,"percent_change":556,"volume":1344,"transactions":9,"vwap":1343},"2026-03-23",21.46,20.35,20.45,1036200,{"date":1346,"open":1343,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-20",20.79,19.94,20.19,-0.44,-2.13,1512100,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-19",21.81,20.22,20.63,-0.94,-4.36,1139300,{"date":1362,"open":908,"high":839,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-18",21.42,21.57,-0.46,-2.09,1405100,{"date":1369,"open":1306,"high":1370,"low":1306,"close":1371,"change":1238,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-17",22.29,22.030001,5.36,1292600,{"date":1375,"open":1376,"high":1236,"low":1343,"close":1377,"change":364,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-16",21.78,20.91,-2.38,1214000,{"date":1381,"open":1382,"high":848,"low":1383,"close":1363,"change":1293,"percent_change":220,"volume":1384,"transactions":9,"vwap":1363},"2026-03-13",21.7,21.29,1226800,{"date":1386,"open":977,"high":1387,"low":994,"close":1388,"change":918,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-12",22.74,21.37,-6.56,1052100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1251,"change":210,"percent_change":127,"volume":1396,"transactions":9,"vwap":1251},"2026-03-11",22.51,23.21,22.26,760900,{"date":1398,"open":867,"high":1399,"low":924,"close":1400,"change":798,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-10",23.62,22.78,-1.51,871400,{"date":1404,"open":1405,"high":840,"low":1406,"close":885,"change":784,"percent_change":1407,"volume":1408,"transactions":9,"vwap":885},"2026-03-09",23.67,22.47,-4.81,1670100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":716,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-06",24.38,24.6,23.72,24.3,-1.98,706300,{"date":1418,"open":740,"high":791,"low":1419,"close":1420,"change":917,"percent_change":1061,"volume":1421,"transactions":9,"vwap":1420},"2026-03-05",24.56,24.79,601600,{"date":1423,"open":813,"high":1160,"low":1412,"close":1424,"change":1261,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-04",25.13,2.4,893200,{"date":1428,"open":1429,"high":732,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-03",25.059999,23.77,24.54,-1.3,-5.03,1234400,{"date":1436,"open":704,"high":1437,"low":1438,"close":797,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":797},"2026-03-02",26.55,25.68,-1.14,-4.23,756400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":731,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":731},"2026-02-27",26.85,27.59,26.75,-0.4,-1.46,710600,{"date":1451,"open":1452,"high":613,"low":1453,"close":1454,"change":1069,"percent_change":505,"volume":1455,"transactions":9,"vwap":1454},"2026-02-26",27.93,26.79,27.38,833500,{"date":1457,"open":1458,"high":1459,"low":641,"close":1460,"change":414,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-25",28.4,28.49,27.88,-1.06,596900,{"date":1464,"open":633,"high":1465,"low":1466,"close":1467,"change":375,"percent_change":306,"volume":1468,"transactions":9,"vwap":1467},"2026-02-24",28.78,28.07,28.18,588500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-23",29.16,29.5,27.8,28.030001,-1.25,-4.27,610900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":284,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-20",29.42,30.14,29.040001,29.28,-1.31,569800,{"date":1487,"open":1488,"high":603,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-19",29.59,29.25,29.67,-0.16,-0.54,564000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":60,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-18",28.67,30.01,28.64,29.83,4.16,566100,{"date":1503,"open":661,"high":1504,"low":1505,"close":1498,"change":932,"percent_change":725,"volume":1506,"transactions":9,"vwap":1498},"2026-02-17",28.94,27.95,730300,{"date":1508,"open":1509,"high":1510,"low":620,"close":1511,"change":1512,"percent_change":199,"volume":1513,"transactions":9,"vwap":1511},"2026-02-13",28.35,29.51,28.62,0.5,800300,{"date":1515,"open":1516,"high":592,"low":1517,"close":1518,"change":614,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-12",30.2,27.71,28.12,-7.65,841800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":954,"percent_change":274,"volume":1527,"transactions":9,"vwap":1526},"2026-02-11",29.79,30.58,28.95,30.45,1007300,{"date":1529,"open":1530,"high":563,"low":1531,"close":1532,"change":1102,"percent_change":1009,"volume":1533,"transactions":9,"vwap":1532},"2026-02-10",30.24,29.57,29.99,1011900,{"date":1535,"open":1536,"high":1537,"low":1460,"close":1538,"change":445,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-09",28.44,29.97,29.8,3.76,1136500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":825,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-06",27.89,29.36,27.27,28.72,3.12,939300,{"date":1550,"open":1551,"high":1510,"low":1552,"close":1553,"change":1554,"percent_change":635,"volume":1555,"transactions":9,"vwap":1553},"2026-02-05",27.97,27.28,27.85,-0.64,1251900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1459,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1459},"2026-02-04",32.049999,32.17,27,-8.42,-22.81,3407400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":785,"transactions":9,"vwap":1569},"2026-02-03",37.66,38.83,36.28,36.91,-0.62,-1.65,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1061,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-02",38.48,39.040001,37.22,37.53,-3.47,1007700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1194,"percent_change":852,"volume":1586,"transactions":9,"vwap":1585},"2026-01-30",38.94,39.86,38.59,38.88,915700,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":705,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-29",39.0099983,37.21,39,-0.08,1419500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-28",40.11,40.22,38.73,39.029999,-1.1,-2.74,452400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1119,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-27",39.62,40.36,39.44,40.13,0.7,316900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1069,"volume":1618,"transactions":9,"vwap":1616},"2026-01-26",40.049999,40.54,38.86,39.85,-0.2,604100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1613,"change":1624,"percent_change":743,"volume":1625,"transactions":9,"vwap":1613},"2026-01-23",40.85,41.040001,39.71,-0.96,565100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1009,"percent_change":893,"volume":1632,"transactions":9,"vwap":1631},"2026-01-22",40.57,41.73,40.45,41.0099983,505000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-21",39.96,40.71,39.5,40.37,0.85,2.15,404200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-20",38.55,40.099998,38.5,39.52,-0.48,-1.2,775000,{"date":1652,"open":1653,"high":1608,"low":1654,"close":1655,"change":210,"percent_change":220,"volume":1656,"transactions":9,"vwap":1655},"2026-01-16",39.9,39.28,40,725100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-15",39.49,40.28,38.95,39.91,0.41,1.04,498200,{"date":1667,"open":1646,"high":1668,"low":1669,"close":1637,"change":46,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1637},"2026-01-14",39.67,38.32,2.6,670600,{"date":1673,"open":1674,"high":1644,"low":1675,"close":1646,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1646},"2026-01-13",37.73,37.36,0.96,2.56,500800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-12",37.94,38.09,37.049999,37.54,-0.38,-1,425500,{"date":1689,"open":1690,"high":1644,"low":1691,"close":1692,"change":295,"percent_change":1238,"volume":1693,"transactions":9,"vwap":1692},"2026-01-09",37.45,37.24,37.92,475900,{"date":1695,"open":1590,"high":1696,"low":1697,"close":1698,"change":112,"percent_change":705,"volume":1699,"transactions":9,"vwap":1698},"2026-01-08",37.69,36.86,37.5,380100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":262,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-07",37.060001,37.93,36.96,37.51,1.43,515900,{"date":1709,"open":1710,"high":1711,"low":195,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-06",35.45,37.25,36.98,1.23,3.44,474800,{"date":1717,"open":219,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-05",35.96,33.96,35.75,2.36,7.07,516100,{"date":1725,"open":1726,"high":521,"low":1727,"close":547,"change":901,"percent_change":978,"volume":1728,"transactions":9,"vwap":547},"2026-01-02",33.45,32.94,503700,{"date":1730,"open":302,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-31",34.040001,33.13,33.26,-0.74,-2.18,450700,{"date":1738,"open":1739,"high":217,"low":1740,"close":259,"change":1741,"percent_change":426,"volume":1742,"transactions":9,"vwap":259},"2025-12-30",34.54,33.98,-0.68,406300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":851,"percent_change":1617,"volume":1749,"transactions":9,"vwap":1748},"2025-12-29",34.75,34.76,34.17,34.68,522100,{"date":1751,"open":1752,"high":197,"low":1753,"close":1745,"change":963,"percent_change":1609,"volume":1754,"transactions":9,"vwap":1745},"2025-12-26",34.62,33.9,363200,{"date":1756,"open":1757,"high":1758,"low":461,"close":1759,"change":252,"percent_change":253,"volume":1760,"transactions":9,"vwap":1759},"2025-12-24",34.58,34.93,34.51,236000,{"date":1762,"open":194,"high":1763,"low":545,"close":1764,"change":814,"percent_change":209,"volume":1765,"transactions":9,"vwap":1764},"2025-12-23",34.94,34.7,672000,{"date":1767,"open":1768,"high":1769,"low":461,"close":1770,"change":726,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-22",34.63,35.53,34.69,0.76,639100,{"date":1774,"open":1775,"high":1748,"low":1719,"close":1775,"change":851,"percent_change":1617,"volume":1776,"transactions":9,"vwap":1775},"2025-12-19",34.43,2302300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":851,"percent_change":1617,"volume":1783,"transactions":9,"vwap":1782},"2025-12-18",34.82,35.31,34.24,34.5,629400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":726,"percent_change":1771,"volume":1790,"transactions":9,"vwap":1789},"2025-12-17",34.3,35.15,33.85,34.57,580500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":461,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":461},"2025-12-16",35.029999,35.19,34.11,-0.77,-2.19,790900,{"date":1800,"open":1801,"high":492,"low":217,"close":1802,"change":1803,"percent_change":1570,"volume":1804,"transactions":9,"vwap":1802},"2025-12-15",35.67,35.080002,-0.22,663400,{"date":1806,"open":474,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-12",37.64,35.23,35.3,-2.2,-5.87,655300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1698,"change":46,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1698},"2025-12-11",36.45,38.17,36.44,2.74,1243500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":67,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-10",35.37,38.22,35.34,36.5,2.53,1187400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":654,"percent_change":263,"volume":1834,"transactions":9,"vwap":1833},"2025-12-09",34.77,35.83,34.41,35.6,962000,{"date":1836,"open":1837,"high":1838,"low":1759,"close":1839,"change":1840,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-08",35.060001,36.8,35.049999,0,1010800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1839,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1839},"2025-12-05",35.28,35.57,34.49,-0.05,-0.14,614400,{"date":1851,"open":493,"high":1852,"low":1853,"close":1854,"change":1069,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-04",35.87,34.72,35.099998,-1.4,718200,{"date":1858,"open":1859,"high":1852,"low":1860,"close":1833,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1833},"2025-12-03",34.83,34.6,0.45,1.28,725800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1787,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1787},"2025-12-02",34.87,35.41,34.34,0.29,0.83,588400,{"date":1873,"open":1874,"high":1568,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-01",34.9,34.81,34.86,-0.7,-1.97,683400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":426,"volume":1887,"transactions":9,"vwap":1885},"2025-11-28",36.12,36.94,35.32,35.56,-0.71,355900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":717,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-26",37.95,38.080002,36.24,36.27,-4.8,1236200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-25",36.93,38.2,36.66,38.099998,1.4,3.81,1095500,{"date":1906,"open":484,"high":1907,"low":484,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-24",37.09,36.7,1.81,5.19,1254400,{"date":1913,"open":259,"high":1914,"low":1915,"close":197,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":197},"2025-11-21",35.29,31.56,4.89,16.3,1681100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":705,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-20",30.39,30.9,29.7,30,-0.1,488200,{"date":1928,"open":1929,"high":353,"low":1930,"close":1931,"change":198,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-19",29.35,29.02,30.030001,2.07,416400,{"date":1935,"open":1489,"high":1936,"low":1937,"close":1480,"change":1293,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1480},"2025-11-18",29.66,28.83,0.17,445300,{"date":1941,"open":1531,"high":343,"low":1942,"close":1943,"change":1685,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-17",29.18,29.37,-1.28,660200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1350,"volume":1953,"transactions":9,"vwap":1951},"2025-11-14",29.3,30.040001,29.17,29.75,-0.13,405600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":603,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":603},"2025-11-13",30.29,30.87,29.84,-0.89,-2.89,357400,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":242,"percent_change":444,"volume":1967,"transactions":9,"vwap":1966},"2025-11-12",30.5,31.16,30.77,442600,{"date":1969,"open":1516,"high":581,"low":1970,"close":371,"change":127,"percent_change":1971,"volume":1972,"transactions":9,"vwap":371},"2025-11-11",29.91,1.32,395800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":475,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-10",29.73,30.6,29.38,30.26,3.03,474600,{"date":1982,"open":1983,"high":1983,"low":1525,"close":1943,"change":231,"percent_change":742,"volume":1984,"transactions":9,"vwap":1943},"2025-11-07",29.62,325100,{"date":1986,"open":1987,"high":1976,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-06",30.4,29.08,29.55,-0.99,-3.24,376100,{"date":1994,"open":1532,"high":1995,"low":1996,"close":1997,"change":444,"percent_change":60,"volume":1998,"transactions":9,"vwap":1997},"2025-11-05",30.73,29.69,30.54,409200,{"date":2000,"open":1978,"high":384,"low":2001,"close":343,"change":253,"percent_change":505,"volume":2002,"transactions":9,"vwap":343},"2025-11-04",29.92,493800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1995,"change":262,"percent_change":604,"volume":2008,"transactions":9,"vwap":1995},"2025-11-03",30.33,30.75,29.030001,657300,{"date":2010,"open":1523,"high":2011,"low":1471,"close":1516,"change":2012,"percent_change":46,"volume":2013,"transactions":9,"vwap":1516},"2025-10-31",30.71,0.3,774600,{"date":2015,"open":384,"high":2016,"low":1951,"close":2017,"change":242,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-30",31.22,29.9,0.37,789000,{"date":2021,"open":2022,"high":2023,"low":1936,"close":1523,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1523},"2025-10-29",31.3,31.7,-1.58,-5.04,386700,{"date":2028,"open":2029,"high":2030,"low":332,"close":2031,"change":364,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-28",31.61,31.64,31.37,-1.6,350800,{"date":2035,"open":2036,"high":383,"low":2037,"close":2038,"change":1447,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-27",32.3,31.59,31.88,-1.24,255900,{"date":2042,"open":453,"high":2043,"low":1559,"close":320,"change":706,"percent_change":917,"volume":2044,"transactions":9,"vwap":320},"2025-10-24",33.099998,366300,{"date":2046,"open":2047,"high":2048,"low":1957,"close":2049,"change":221,"percent_change":686,"volume":2050,"transactions":9,"vwap":2049},"2025-10-23",31.71,32.62,32.39,228300,{"date":2052,"open":1915,"high":2053,"low":2054,"close":2047,"change":1925,"percent_change":852,"volume":2055,"transactions":9,"vwap":2047},"2025-10-22",32.16,31.31,418200,{"date":2057,"open":403,"high":2058,"low":2059,"close":2060,"change":963,"percent_change":1771,"volume":2061,"transactions":9,"vwap":2060},"2025-10-21",32.27,30.96,31.81,333800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":403,"change":515,"percent_change":2067,"volume":2068,"transactions":9,"vwap":403},"2025-10-20",31.46,32.48,31.26,1.94,488600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":232,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-17",31,31.49,30.63,30.97,-1.68,555800,{"date":2078,"open":2079,"high":537,"low":2080,"close":2081,"change":253,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-16",32.4,31.35,31.5,-1.72,705300,{"date":2085,"open":2086,"high":2049,"low":2087,"close":1558,"change":1284,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1558},"2025-10-15",31.27,31.17,4.74,646300,{"date":2091,"open":2092,"high":2059,"low":2092,"close":1976,"change":910,"percent_change":726,"volume":2093,"transactions":9,"vwap":1976},"2025-10-14",29.87,291800,{"date":2095,"open":353,"high":351,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-13",29.65,30.52,0.71,2.38,321900,{"date":2102,"open":553,"high":553,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-10",29.52,29.81,-1.92,-6.05,403300,{"date":2109,"open":1559,"high":2110,"low":2030,"close":394,"change":1069,"percent_change":2111,"volume":2112,"transactions":9,"vwap":394},"2025-10-09",32.43,-1.55,317600,{"date":2114,"open":2074,"high":2079,"low":332,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-08",32.23,1.5,4.88,424500,{"date":2120,"open":2121,"high":2115,"low":2122,"close":1995,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1995},"2025-10-07",31.78,30.7,-1.07,-3.36,315200,{"date":2127,"open":2128,"high":2128,"low":2023,"close":2129,"change":634,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-06",32.82,31.8,-2,652700,{"date":2133,"open":2134,"high":2135,"low":2134,"close":443,"change":1676,"percent_change":2136,"volume":2137,"transactions":9,"vwap":443},"2025-10-03",31.55,33.09,3.05,527000,{"date":2139,"open":2140,"high":2060,"low":2141,"close":2072,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2072},"2025-10-02",31.67,30.67,-0.09,-0.28,598400,{"date":2146,"open":1546,"high":2147,"low":2148,"close":372,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":372},"2025-10-01",31.62,28.53,2.86,9.96,886500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1546,"change":654,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1546},"2025-09-30",28.049999,28.74,27.94,1.95,895500,{"date":2160,"open":2161,"high":1482,"low":2162,"close":2163,"change":284,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-29",28.69,27.78,28.17,-1.37,592800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":252,"percent_change":425,"volume":2172,"transactions":9,"vwap":2171},"2025-09-26",28.73,29,28.45,28.56,674500,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":1461,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-25",29.53,28.54,28.75,-3.56,501200,{"date":2181,"open":1931,"high":2182,"low":1996,"close":2104,"change":1447,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2104},"2025-09-24",30.47,-1.32,565300,{"date":2186,"open":392,"high":2187,"low":343,"close":2188,"change":784,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-23",31.65,30.21,-3.73,465600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1869,"percent_change":1231,"volume":2197,"transactions":9,"vwap":2196},"2025-09-22",31.2,32.060001,30.92,31.38,479400,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":209,"percent_change":344,"volume":2204,"transactions":9,"vwap":2203},"2025-09-19",31.08,31.11,30.43,31.09,2052500,{"date":2206,"open":2059,"high":2207,"low":2208,"close":2209,"change":515,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-18",31.44,30.53,31.059999,1.97,492100,{"date":2213,"open":2141,"high":2072,"low":1537,"close":2214,"change":1952,"percent_change":1078,"volume":2215,"transactions":9,"vwap":2214},"2025-09-17",30.46,718500,{"date":2217,"open":2218,"high":371,"low":2219,"close":2220,"change":1094,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-16",29.95,29.49,30.59,2.17,602400,{"date":2224,"open":2103,"high":1956,"low":2169,"close":2225,"change":1119,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-15",29.94,0.94,806600,{"date":2229,"open":2016,"high":2230,"low":342,"close":1936,"change":2111,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1936},"2025-09-12",31.34,-4.97,445500,{"date":2234,"open":591,"high":2196,"low":591,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-11",31.21,1.93,6.59,391100,{"date":2240,"open":591,"high":340,"low":1471,"close":1483,"change":1491,"percent_change":1492,"volume":2241,"transactions":9,"vwap":1483},"2025-09-10",500700,{"date":2243,"open":2244,"high":2245,"low":1471,"close":2246,"change":705,"percent_change":1925,"volume":2247,"transactions":9,"vwap":2246},"2025-09-09",29.47,29.58,29.44,355700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2244,"change":2253,"percent_change":1601,"volume":2254,"transactions":9,"vwap":2244},"2025-09-08",30.16,30.22,29.01,-0.83,441700,{"date":2256,"open":1531,"high":2257,"low":2219,"close":592,"change":132,"percent_change":494,"volume":2258,"transactions":9,"vwap":592},"2025-09-05",30.91,525600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2103,"change":375,"percent_change":273,"volume":2264,"transactions":9,"vwap":2103},"2025-09-04",29.2,29.54,28.58,746800,{"date":2266,"open":1924,"high":1481,"low":2267,"close":1943,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1943},"2025-09-03",28.92,-0.79,-2.62,451200,{"date":2272,"open":1949,"high":2273,"low":2175,"close":2250,"change":1685,"percent_change":2039,"volume":2274,"transactions":9,"vwap":2250},"2025-09-02",30.37,530800,{"date":2276,"open":1537,"high":2220,"low":1537,"close":1997,"change":2277,"percent_change":1932,"volume":2278,"transactions":9,"vwap":1997},"2025-08-29",0.62,437300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2001,"change":2143,"percent_change":664,"volume":2284,"transactions":9,"vwap":2001},"2025-08-28",30.32,30.51,29.72,494000,{"date":2286,"open":592,"high":2122,"low":2017,"close":1516,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1516},"2025-08-27",-0.37,-1.21,339200,{"date":2291,"open":329,"high":2292,"low":2281,"close":350,"change":252,"percent_change":1570,"volume":2293,"transactions":9,"vwap":350},"2025-08-26",31.25,486400,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2268,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-25",31.45,30.41,30.76,-2.5,478300,{"date":2302,"open":343,"high":2129,"low":1537,"close":2134,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2134},"2025-08-22",1.71,5.73,531300,{"date":2307,"open":2308,"high":1532,"low":2309,"close":1958,"change":725,"percent_change":963,"volume":2310,"transactions":9,"vwap":1958},"2025-08-21",29.27,29.14,374600,{"date":2312,"open":2225,"high":2188,"low":2313,"close":2314,"change":2315,"percent_change":2082,"volume":2316,"transactions":9,"vwap":2314},"2025-08-20",29.4,29.77,-0.52,327600,{"date":2318,"open":1997,"high":1922,"low":594,"close":1956,"change":1952,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1956},"2025-08-19",-0.43,379200,{"date":2322,"open":1976,"high":1965,"low":2281,"close":574,"change":209,"percent_change":344,"volume":2323,"transactions":9,"vwap":574},"2025-08-18",554000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":1921,"change":1617,"percent_change":634,"volume":2329,"transactions":9,"vwap":1921},"2025-08-15",30.78,31.13,29.76,566600,{"date":2331,"open":2332,"high":2333,"low":343,"close":2220,"change":2334,"percent_change":1052,"volume":2335,"transactions":9,"vwap":2220},"2025-08-14",31.15,31.51,-1.49,732500,{"date":2337,"open":2283,"high":382,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-13",29.61,32.080002,2.87,9.83,961100,{"date":2344,"open":2345,"high":1948,"low":2346,"close":2347,"change":1713,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-12",28.21,28.01,29.21,4.4,547200,{"date":2351,"open":2352,"high":1975,"low":1505,"close":2353,"change":946,"percent_change":1156,"volume":2354,"transactions":9,"vwap":2353},"2025-08-11",29.46,27.98,677700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2007,"change":1925,"percent_change":917,"volume":2360,"transactions":9,"vwap":2007},"2025-08-08",29.26,29.34,28.59,865900,{"date":2362,"open":2363,"high":1472,"low":1536,"close":2364,"change":38,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-07",28.9,29.13,2.57,958400,{"date":2368,"open":2353,"high":1958,"low":2369,"close":1458,"change":2116,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1458},"2025-08-06",27.6,5.58,1489200,{"date":2373,"open":341,"high":341,"low":1186,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-05",26.9,-5.51,-17,2081500,{"date":2379,"open":2380,"high":413,"low":2381,"close":2382,"change":725,"percent_change":1042,"volume":2383,"transactions":9,"vwap":2382},"2025-08-04",31.96,31.54,32.41,1038800,{"date":2385,"open":582,"high":2386,"low":2193,"close":2387,"change":2388,"percent_change":1600,"volume":2389,"transactions":9,"vwap":2387},"2025-08-01",32.64,32.34,-0.36,497000,{"date":2391,"open":463,"high":502,"low":443,"close":546,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":546},"2025-07-31",-0.72,-2.15,477700,{"date":2396,"open":241,"high":1866,"low":2397,"close":2398,"change":1069,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-30",32.93,33.42,-1.47,372200,{"date":2402,"open":2403,"high":2404,"low":502,"close":2405,"change":2406,"percent_change":1570,"volume":2407,"transactions":9,"vwap":2405},"2025-07-29",34.16,34.46,33.92,-0.21,495900,{"date":2409,"open":1775,"high":1764,"low":2410,"close":2411,"change":414,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-28",33.7,34.13,-0.87,552400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1775,"change":2419,"percent_change":1133,"volume":2420,"transactions":9,"vwap":1775},"2025-07-25",34.07,34.47,33.49,0.47,437900,{"date":2422,"open":1868,"high":2423,"low":2086,"close":1719,"change":2315,"percent_change":1401,"volume":2424,"transactions":9,"vwap":1719},"2025-07-24",35.33,509100,{"date":2426,"open":216,"high":195,"low":2427,"close":20,"change":2428,"percent_change":2088,"volume":2429,"transactions":9,"vwap":20},"2025-07-23",33.22,1.56,520700,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-22",30.98,33.16,32.92,1.6,5.11,602200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":395,"percent_change":273,"volume":2444,"transactions":9,"vwap":2443},"2025-07-21",31.39,32.02,30.86,31.32,567700,{"date":2446,"open":2447,"high":2448,"low":319,"close":1965,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1965},"2025-07-18",32.31,32.53,-0.95,-2.96,637800,{"date":2453,"open":2454,"high":2048,"low":2455,"close":564,"change":209,"percent_change":210,"volume":2456,"transactions":9,"vwap":564},"2025-07-17",32.13,31.84,604400,{"date":2458,"open":2110,"high":2459,"low":2460,"close":2339,"change":1938,"percent_change":262,"volume":2461,"transactions":9,"vwap":2339},"2025-07-16",32.46,31.43,598300,{"date":2463,"open":2464,"high":2464,"low":2037,"close":2465,"change":2466,"percent_change":1990,"volume":2467,"transactions":9,"vwap":2465},"2025-07-15",32.57,31.91,-0.32,658300,{"date":2469,"open":424,"high":544,"low":582,"close":2115,"change":2039,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2115},"2025-07-14",-3.7,506600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1741,"percent_change":1246,"volume":2478,"transactions":9,"vwap":2477},"2025-07-11",33.48,33.81,33.17,33.47,459900,{"date":2480,"open":2474,"high":2481,"low":2482,"close":248,"change":132,"percent_change":2483,"volume":2484,"transactions":9,"vwap":248},"2025-07-10",34.95,33.049999,2.34,585800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":293,"change":1848,"percent_change":1078,"volume":2490,"transactions":9,"vwap":293},"2025-07-09",33.78,34.0099983,32.35,710700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":240,"change":2496,"percent_change":2497,"volume":2451,"transactions":9,"vwap":240},"2025-07-08",31.76,33.6,31.41,2.08,6.62,{"date":2499,"open":2500,"high":503,"low":2460,"close":2460,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2460},"2025-07-07",32.52,-1.8,-5.42,882100,{"date":2505,"open":2506,"high":2474,"low":2507,"close":2508,"change":147,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-03",32.55,31.83,33.23,1.16,543400,{"date":2512,"open":2513,"high":304,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-02",31.68,32.85,1.09,3.43,805800,{"date":2519,"open":2520,"high":2387,"low":353,"close":2493,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2493},"2025-07-01",30.17,0.98,3.18,968200,{"date":2525,"open":2202,"high":2059,"low":1958,"close":2326,"change":1102,"percent_change":2277,"volume":2526,"transactions":9,"vwap":2326},"2025-06-30",968100,{"date":2528,"open":2432,"high":2529,"low":1523,"close":2220,"change":231,"percent_change":1126,"volume":2530,"transactions":9,"vwap":2220},"2025-06-27",31.1,7286200,{"date":2532,"open":2208,"high":2533,"low":1956,"close":1966,"change":726,"percent_change":1639,"volume":2534,"transactions":9,"vwap":1966},"2025-06-26",31.42,901800,{"date":2536,"open":2537,"high":2235,"low":1958,"close":2282,"change":127,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2282},"2025-06-25",30.059999,1.33,707200,{"date":2541,"open":2542,"high":2543,"low":1950,"close":2544,"change":2521,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-24",29.71,31.01,30.11,3.36,645100,{"date":2548,"open":2549,"high":2262,"low":2550,"close":2364,"change":364,"percent_change":2082,"volume":2551,"transactions":9,"vwap":2364},"2025-06-23",29.23,28.46,571500,{"date":2553,"open":2554,"high":2554,"low":2555,"close":342,"change":414,"percent_change":1686,"volume":2556,"transactions":9,"vwap":342},"2025-06-20",30.19,29.29,901300,{"date":2558,"open":2246,"high":2220,"low":2347,"close":2225,"change":868,"percent_change":1640,"volume":2559,"transactions":9,"vwap":2225},"2025-06-18",776500,{"date":2561,"open":2544,"high":2442,"low":1471,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-17",29.31,-1.38,-4.5,608300,{"date":2567,"open":1966,"high":1966,"low":340,"close":2568,"change":210,"percent_change":1869,"volume":2569,"transactions":9,"vwap":2568},"2025-06-16",30.69,605300,{"date":2571,"open":1996,"high":2529,"low":1996,"close":1976,"change":1102,"percent_change":2277,"volume":2572,"transactions":9,"vwap":1976},"2025-06-13",681400,{"date":2574,"open":574,"high":373,"low":1975,"close":2297,"change":1447,"percent_change":1432,"volume":2575,"transactions":9,"vwap":2297},"2025-06-12",534000,{"date":2577,"open":2208,"high":1965,"low":2188,"close":384,"change":978,"percent_change":1862,"volume":2578,"transactions":9,"vwap":384},"2025-06-11",732000,{"date":2580,"open":2581,"high":2582,"low":1483,"close":574,"change":674,"percent_change":2583,"volume":2584,"transactions":9,"vwap":574},"2025-06-10",29.6,30.62,3.89,765300,{"date":2586,"open":2587,"high":2104,"low":2169,"close":1483,"change":262,"percent_change":625,"volume":2588,"transactions":9,"vwap":1483},"2025-06-09",29.43,476500,{"date":2590,"open":2591,"high":2364,"low":633,"close":2177,"change":1861,"percent_change":893,"volume":2592,"transactions":9,"vwap":2177},"2025-06-06",28.63,506300,{"date":2594,"open":2595,"high":2007,"low":2596,"close":673,"change":2466,"percent_change":2597,"volume":2598,"transactions":9,"vwap":673},"2025-06-05",28.57,28.15,-1.12,543600,{"date":2600,"open":2263,"high":1489,"low":2601,"close":1511,"change":726,"percent_change":1027,"volume":2602,"transactions":9,"vwap":1511},"2025-06-04",28.14,556000,{"date":2604,"open":731,"high":2605,"low":704,"close":2606,"change":979,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-03",28.61,28.36,6.5,867300,{"date":2610,"open":2611,"high":796,"low":2612,"close":2613,"change":2142,"percent_change":917,"volume":2614,"transactions":9,"vwap":2613},"2025-06-02",26.48,25.94,26.63,876800,{"date":2616,"open":2617,"high":663,"low":701,"close":721,"change":742,"percent_change":2618,"volume":2619,"transactions":9,"vwap":721},"2025-05-30",27.14,-2.23,716900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":220,"percent_change":1639,"volume":2626,"transactions":9,"vwap":2625},"2025-05-29",27.43,28.32,26.82,27.33,845000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1570,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-28",27.72,27.9,27.040001,27.1,-2.24,678400,{"date":2636,"open":2637,"high":1551,"low":2638,"close":2629,"change":1208,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2629},"2025-05-27",27.61,27.26,2.67,1113400,{"date":2642,"open":2643,"high":641,"low":2644,"close":1560,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":1560},"2025-05-23",27.31,26.96,-1.03,-3.67,866000,{"date":2649,"open":2650,"high":2651,"low":1560,"close":1474,"change":654,"percent_change":2652,"volume":2653,"transactions":9,"vwap":1474},"2025-05-22",27.07,28.09,2,1217500,{"date":2655,"open":1473,"high":1551,"low":2656,"close":2657,"change":2268,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-21",26.93,27.48,-2.79,1165800,{"date":2661,"open":2662,"high":2171,"low":2663,"close":2664,"change":986,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-05-20",27.11,27.09,28.27,4.24,1132400,{"date":2668,"open":2374,"high":2669,"low":2670,"close":2671,"change":798,"percent_change":1086,"volume":2672,"transactions":9,"vwap":2671},"2025-05-19",27.34,26.57,27.12,779900,{"date":2674,"open":713,"high":2675,"low":1161,"close":2676,"change":1771,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-05-16",27.65,27.47,2.85,950600,{"date":2680,"open":2681,"high":2682,"low":1193,"close":733,"change":1060,"percent_change":2683,"volume":2684,"transactions":9,"vwap":733},"2025-05-15",27.030001,27.92,-0.85,976300,{"date":2686,"open":1473,"high":2156,"low":2687,"close":2688,"change":1624,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-14",26.81,26.94,-3.44,773500,{"date":2692,"open":632,"high":673,"low":2693,"close":2630,"change":1447,"percent_change":1316,"volume":2694,"transactions":9,"vwap":2630},"2025-05-13",27.57,963000,{"date":2696,"open":2697,"high":1988,"low":2693,"close":673,"change":274,"percent_change":2698,"volume":2699,"transactions":9,"vwap":673},"2025-05-12",28.23,5.72,1220700,{"date":2701,"open":2702,"high":2163,"low":1446,"close":2703,"change":1358,"percent_change":575,"volume":2704,"transactions":9,"vwap":2703},"2025-05-09",27.62,26.77,1033900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":1517,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":1517},"2025-05-08",26.02,28.1,25.41,2.45,9.7,1803200,{"date":2714,"open":2715,"high":1446,"low":2716,"close":805,"change":1491,"percent_change":1217,"volume":2717,"transactions":9,"vwap":805},"2025-05-07",24.28,23.91,2482500,{"date":2719,"open":1160,"high":1176,"low":2720,"close":767,"change":1051,"percent_change":2721,"volume":2722,"transactions":9,"vwap":767},"2025-05-06",25.31,-2.98,1003200,{"date":2724,"open":2725,"high":2726,"low":739,"close":1192,"change":1164,"percent_change":2727,"volume":2728,"transactions":9,"vwap":1192},"2025-05-05",26.95,27.02,-2.82,844500,{"date":2730,"open":2731,"high":2732,"low":1193,"close":2644,"change":38,"percent_change":869,"volume":2733,"transactions":9,"vwap":2644},"2025-05-02",26.36,27.059999,774900,{"date":2735,"open":1177,"high":1453,"low":1160,"close":2736,"change":706,"percent_change":1078,"volume":2737,"transactions":9,"vwap":2736},"2025-05-01",26.23,789100,{"date":2739,"open":671,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-04-30",27.3,25.56,26.34,-0.27,-1.01,750300,{"date":2747,"open":2748,"high":2656,"low":2749,"close":2750,"change":187,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-04-29",26.89,26.1,26.61,-1.52,651200,{"date":2754,"open":2687,"high":2755,"low":1200,"close":2726,"change":1869,"percent_change":445,"volume":2756,"transactions":9,"vwap":2726},"2025-04-28",27.74,719100,{"date":2758,"open":796,"high":1560,"low":2759,"close":2760,"change":1447,"percent_change":2399,"volume":2761,"transactions":9,"vwap":2760},"2025-04-25",25.79,26.73,603200,{"date":2763,"open":1160,"high":2643,"low":2764,"close":693,"change":2538,"percent_change":2765,"volume":2766,"transactions":9,"vwap":693},"2025-04-24",25.83,5.16,721700,{"date":2768,"open":704,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-04-23",27.44,25.64,25.8,0.75,2.99,770400,{"date":179,"open":2776,"high":780,"low":2777,"close":2778,"change":1803,"percent_change":2412,"volume":2779,"transactions":9,"vwap":2778},25.27,24.55,25.049999,859500]