[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAZE":3,"homepage-market-summary":29,"stock-historical-MAZE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MAZE","2026-10-06",{"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},"Maze Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Maze Therapeutics Inc is a clinical-stage biopharmaceutical company harnessing the power of human genetics to develop novel, small-molecule precision medicines for patients living with renal, cardiovascular, and related metabolic, or CVRM, diseases, including obesity. The company is advancing a pipeline using its Compass platform, which allows the company to identify and characterize genetic variants in disease and then link those variants to the biological pathways that drive disease in specific patient groups through a process it refers to as variant functionalization. It is currently advancing two programs, MZE829 and MZE782, each of which represents a novel precision medicine-based approach for chronic kidney disease, or CKD.","141","South San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.43,26.74,26.91,25.785,0,624917.901762,12188,26.3111,53.65,21.95,604281.2910283745,14.1,422,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.16,510091,186183204.048122,243.25,"2025-04-24",[183,184,192,202,213,224,235,246,256,267,278,289,299,309,319,330,341,352,362,372,383,393,402,413,423,434,443,451,462,473,484,493,503,511,522,533,543,552,562,571,580,591,602,611,620,629,638,647,657,667,678,688,697,706,714,723,733,740,747,756,765,774,782,791,798,805,814,822,830,838,844,852,857,862,869,878,886,892,900,906,913,920,929,937,945,951,958,966,974,981,987,994,1001,1006,1012,1019,1026,1030,1036,1043,1049,1055,1060,1067,1076,1080,1088,1095,1103,1108,1115,1120,1126,1132,1139,1146,1151,1159,1166,1173,1179,1185,1192,1200,1207,1213,1219,1228,1235,1240,1248,1253,1259,1268,1277,1286,1293,1301,1310,1319,1328,1336,1344,1353,1361,1369,1378,1385,1393,1402,1411,1420,1427,1436,1443,1450,1456,1463,1471,1478,1486,1491,1497,1505,1513,1520,1529,1537,1544,1551,1560,1569,1578,1587,1595,1602,1609,1618,1627,1634,1643,1651,1658,1666,1673,1681,1688,1694,1700,1708,1716,1724,1732,1741,1748,1756,1761,1769,1778,1784,1792,1799,1807,1815,1822,1828,1836,1844,1851,1858,1866,1874,1882,1889,1897,1904,1909,1918,1926,1934,1943,1949,1955,1961,1969,1977,1986,1994,1999,2005,2012,2018,2025,2034,2042,2047,2054,2062,2068,2075,2081,2087,2092,2098,2103,2110,2116,2123,2130,2134,2143,2149,2153,2158,2163,2169,2175,2182,2188,2193,2199,2207,2213,2222,2229,2234,2241,2250,2257,2264,2271,2279,2287,2295,2303,2310,2319,2327,2333,2341,2349,2356,2363,2370,2377,2386,2393,2402,2406,2414,2420,2426,2433,2440,2447,2455,2461,2468,2475,2482,2490,2497,2506,2514,2522,2530,2539,2546,2554,2562,2569,2575,2584,2590,2597,2605,2613,2621,2628,2635,2642,2650,2656,2663,2671,2679,2687,2695,2701,2706,2711,2717,2722,2728,2732,2737,2744,2750,2756,2763,2771,2779,2786,2794,2800,2809,2817,2824,2831,2837,2844,2851,2859,2866,2874,2881,2889,2897,2905,2911,2917,2923,2930,2938,2945],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":20,"percent_change":20,"volume":189,"transactions":190,"vwap":191},"2026-10-05",26.67,27.03,25.78,588014.548287,10135,26.2944,{"date":193,"open":194,"high":195,"low":196,"close":16,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",27.08,27.49,26.36,-0.22,-0.83,633045.728869,12375,26.6742,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",27.05,27.79,26.5,26.65,-0.53,-1.95,589350.434949,10099,26.8626,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",27.21,28.02,26.95,27.18,0.16,0.59,518010.720645,10004,27.3688,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",26.77,27.55,26.47,27.02,0.17,0.63,709492.185229,13373,27.1079,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",25.97,27.7319,24.84,26.85,0.8,3.07,1177350.702308,18013,26.7787,{"date":247,"open":248,"high":205,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",26.23,25.42,26.05,-0.16,-0.61,925610.166195,11787,25.9137,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",28.42,28.46,25.96,26.21,-1.88,-6.69,789249.092043,14452,26.6046,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",28.3,29.91,27.53,28.09,-0.29,-1.02,1704157.82961,22325,28.3022,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",24.52,29.4,24.5,28.38,5.99,26.75,3568200.437853,41925,27.7806,{"date":290,"open":291,"high":292,"low":25,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",22.52,23.015,22.39,-0.13,-0.58,516971.534882,8331,22.3859,{"date":300,"open":301,"high":302,"low":303,"close":291,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",23.27,23.565,22.01,-0.92,-3.92,1494819.879983,12222,22.5373,{"date":310,"open":311,"high":312,"low":301,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",24.38,24.8,23.44,-0.475,-1.99,363523.98071,9105,23.6428,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",24.33,24.72,23.74,23.915,-0.315,-1.3,385689.084139,8073,24.1365,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",24.63,24.795,24,24.23,-0.44,-1.78,437398.2468,9923,24.3132,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",24.9,25.85,24.46,24.67,0.07,0.28,589271.902376,9812,24.9286,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":197,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",25.14,25.99,24.36,24.6,-0.89,1052240.981164,10482,24.7757,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":106,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",24.26,25.62,23.9401,24.82,0.98,1181283.782674,14357,24.9397,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",25.86,26.545,24.39,24.58,-1.79,-6.79,401485.762601,8791,24.9737,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":219,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",25.76,26.57,25.3,26.37,0.61,365304.529976,8852,26.3199,{"date":394,"open":395,"high":396,"low":397,"close":261,"change":80,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",25.77,26.49,25.665,1.31,273269.076216,7802,26.2464,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",26.54,26.96,25.7,25.87,-0.85,-3.18,477429.251244,9370,26.0709,{"date":414,"open":396,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",27.44,26,26.72,0.19,0.72,440553.112189,9380,26.532,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",26.32,26.66,25.81,26.53,-0.04,-0.15,326661.015578,9318,26.4201,{"date":435,"open":436,"high":437,"low":385,"close":386,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",27.17,27.2,-0.87,-3.17,493897.383105,8272,26.2948,{"date":444,"open":259,"high":259,"low":445,"close":415,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",27.31,-1.16,-4.06,250248.20911,6564,27.5279,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",28.4,29.01,27.7,28.6,-0.98,-3.31,692412.420037,13015,28.4233,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",30.26,30.4,29.33,29.58,-0.84,-2.76,230084.496423,6819,29.6729,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",29.99,30.8,29.9145,30.42,0.82,2.77,307669.622369,7334,30.4394,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":230,"percent_change":37,"volume":490,"transactions":491,"vwap":492},"2026-08-24",29.27,29.76,28.3339,29.6,282286.09613,7819,29.4306,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",28.98,29.84,29.43,0.5,1.73,280585.31473,8758,29.4372,{"date":504,"open":505,"high":475,"low":259,"close":506,"change":507,"percent_change":469,"volume":508,"transactions":509,"vwap":510},"2026-08-20",29.53,28.93,-0.82,247666.568343,9045,28.9303,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",29.71,30.185,29.11,29.75,0.62,2.13,358699.281646,10175,29.5345,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",27.89,29.195,27,29.13,1.18,4.22,647161.450883,10158,28.5769,{"date":534,"open":535,"high":536,"low":526,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",27.04,28.12,27.95,0.77,2.83,322038.058878,6500,27.843,{"date":544,"open":545,"high":546,"low":240,"close":218,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",27.47,27.61,-0.485,-1.75,230636.38811,5685,27.1918,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":52,"volume":559,"transactions":560,"vwap":561},"2026-08-13",28.04,28.05,26.9701,27.665,0.135,383303.739632,7711,27.667,{"date":563,"open":564,"high":565,"low":566,"close":271,"change":88,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",27.48,27.855,26.76,0.81,441639.020402,8202,27.296,{"date":572,"open":573,"high":574,"low":428,"close":445,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",27.3,28.365,0.03,0.11,379078.081586,8710,27.4386,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",28.57,28.92,26.42,27.28,-1.37,-4.78,669245.829801,10685,27.2241,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",28.95,29,27.445,28.65,0.12,0.42,480628.31557,9270,28.1572,{"date":603,"open":524,"high":604,"low":605,"close":606,"change":419,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",28.6499,26.16,28.53,2.59,231105.411744,4783,28.3771,{"date":612,"open":613,"high":506,"low":614,"close":615,"change":616,"percent_change":419,"volume":617,"transactions":618,"vwap":619},"2026-08-05",27.93,27.62,27.81,0.2,252715.718099,6182,28.0187,{"date":621,"open":622,"high":623,"low":624,"close":546,"change":348,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",27.5,28.345,27.245,1.02,365177.084919,7128,27.629,{"date":630,"open":17,"high":631,"low":344,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",27.45,27.33,0.41,1.52,311710.478119,7148,26.9656,{"date":639,"open":640,"high":641,"low":344,"close":642,"change":171,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",27.41,27.705,26.92,-2.57,335545.934494,6947,26.8013,{"date":648,"open":545,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",28.5,27.2875,27.63,0.36,1.32,335018.174082,7089,27.618,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":252,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",27.97,28.25,26.935,27.27,-2.19,309244.657689,6973,27.3252,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",28.85,29.35,27.58,27.88,-0.81,-2.82,383127.143643,8173,28.156,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",27.69,29.025,28.69,1.01,3.65,269879.310499,5406,28.6249,{"date":689,"open":690,"high":536,"low":691,"close":692,"change":693,"percent_change":429,"volume":694,"transactions":695,"vwap":696},"2026-07-24",28.01,27.39,27.68,-0.01,166025.401155,4502,27.7317,{"date":698,"open":699,"high":700,"low":622,"close":680,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",28.2,28.61,-0.8,-2.81,349798.886604,8811,27.836,{"date":707,"open":708,"high":593,"low":709,"close":710,"change":673,"percent_change":469,"volume":711,"transactions":712,"vwap":713},"2026-07-22",28.83,28.24,28.49,247774.98577,6617,28.6142,{"date":715,"open":660,"high":716,"low":660,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",29.54,29.3,0.93,3.28,378254.42934,8712,29.2513,{"date":724,"open":725,"high":726,"low":524,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",28.11,28.87,28.37,0.25,0.89,406444.266928,7015,28.3825,{"date":734,"open":417,"high":735,"low":736,"close":536,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":536},"2026-07-17",28.39,26.64,0.955,3.52,335900,{"date":741,"open":742,"high":742,"low":388,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",29.49,27.165,-2.225,-7.57,819700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",29.7,30.09,28.805,29.39,-0.49,-1.64,346800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",29.2,30.56,28.99,29.88,0.7,2.4,411200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",30.040001,30.365,29.16,29.18,-1.39,-4.55,508300,{"date":775,"open":776,"high":777,"low":760,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",32.22,32.67,30.57,-1.85,-5.71,789800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",31.86,33.16,31.45,32.42,0.43,1.34,584900,{"date":792,"open":793,"high":794,"low":786,"close":795,"change":408,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-08",32.84,33.5,31.99,-2.59,1097400,{"date":799,"open":800,"high":801,"low":802,"close":793,"change":52,"percent_change":803,"volume":804,"transactions":9,"vwap":793},"2026-07-07",32.5,33.49,31.87,1.51,628600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",31.25,32.52,31.01,32.35,1.09,3.49,592200,{"date":815,"open":475,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",31.315,29.69,31.26,1.45,4.86,575600,{"date":823,"open":824,"high":778,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",29.56,29.407,29.81,-0.03,-0.1,1091000,{"date":831,"open":832,"high":833,"low":834,"close":496,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":496},"2026-06-30",29.15,30.69,28.825,0.84,2.9,653200,{"date":839,"open":216,"high":486,"low":840,"close":594,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":594},"2026-06-29",27.8,0.57,2,772300,{"date":845,"open":229,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",29.95,26.71,28.43,1.41,5.22,3545100,{"date":853,"open":386,"high":649,"low":854,"close":229,"change":855,"percent_change":398,"volume":856,"transactions":9,"vwap":229},"2026-06-25",26.3,0.35,1180500,{"date":858,"open":859,"high":526,"low":854,"close":186,"change":860,"percent_change":368,"volume":861,"transactions":9,"vwap":186},"2026-06-24",26.46,0.26,657600,{"date":863,"open":864,"high":859,"low":865,"close":866,"change":835,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-23",25.31,25.235,26.41,3.29,649100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",25.69,26.025,25.34,25.57,-0.11,-0.43,530300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":835,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-18",25.51,25.84,24.955,25.68,3.38,1390500,{"date":887,"open":888,"high":889,"low":888,"close":239,"change":368,"percent_change":890,"volume":891,"transactions":9,"vwap":239},"2026-06-17",23.86,24.88,4.11,474000,{"date":893,"open":894,"high":895,"low":896,"close":888,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":888},"2026-06-16",24.16,24.37,23.5,-0.41,-1.69,533800,{"date":901,"open":321,"high":357,"low":902,"close":903,"change":88,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",23.67,24.27,0.91,635400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":429,"percent_change":111,"volume":912,"transactions":9,"vwap":911},"2026-06-12",24.09,25.08,24.02,24.049999,596600,{"date":914,"open":915,"high":916,"low":917,"close":908,"change":788,"percent_change":918,"volume":919,"transactions":9,"vwap":908},"2026-06-11",23.98,24.76,23.352,1.82,643200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",23.78,24.35,22.71,23.66,-0.27,-1.13,746800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":855,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-09",23.85,24.2,22.92,23.93,1.48,679500,{"date":938,"open":916,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",25.01,23.49,23.58,-0.69,-2.84,449000,{"date":946,"open":947,"high":883,"low":948,"close":903,"change":927,"percent_change":949,"volume":950,"transactions":9,"vwap":903},"2026-06-05",25.47,23.615,-4.45,445600,{"date":952,"open":953,"high":395,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",24.66,25.4,0.54,2.17,455900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":841,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-03",24.25,25.24,23.9,24.86,2.35,413200,{"date":967,"open":939,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",25.36,24.19,24.29,-1.17,-4.6,286500,{"date":975,"open":425,"high":404,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",25.18,25.46,-1,-3.78,522500,{"date":982,"open":983,"high":186,"low":260,"close":859,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":859},"2026-05-29",26.39,0.06,0.23,674500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":855,"percent_change":789,"volume":993,"transactions":9,"vwap":992},"2026-05-28",26.049999,26.542,25,26.4,178900,{"date":995,"open":996,"high":997,"low":249,"close":989,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":989},"2026-05-27",26.35,26.79,-0.3,-1.14,401900,{"date":1002,"open":188,"high":866,"low":1003,"close":996,"change":841,"percent_change":1004,"volume":1005,"transactions":9,"vwap":996},"2026-05-26",25.139,2.21,495000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":188,"change":575,"percent_change":597,"volume":1011,"transactions":9,"vwap":188},"2026-05-22",25.8,26.09,25.49,405300,{"date":1013,"open":1014,"high":1015,"low":322,"close":1016,"change":419,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-21",24.96,25.9,25.75,2.88,440100,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":841,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",24.73,25.5,25.030001,2.33,347600,{"date":1027,"open":970,"high":991,"low":1028,"close":345,"change":429,"percent_change":251,"volume":1029,"transactions":9,"vwap":345},"2026-05-19",23.758,470200,{"date":1031,"open":1032,"high":1016,"low":894,"close":282,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":282},"2026-05-18",25.54,-1.06,-4.15,596300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":438,"percent_change":73,"volume":1042,"transactions":9,"vwap":1041},"2026-05-15",25.95,26.24,25.15,25.56,411800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":16,"change":208,"percent_change":1047,"volume":1048,"transactions":9,"vwap":16},"2026-05-14",26.86,25.72,-1.97,351000,{"date":1050,"open":416,"high":1051,"low":1052,"close":405,"change":528,"percent_change":1053,"volume":1054,"transactions":9,"vwap":405},"2026-05-13",27.059999,25.333,4.58,845100,{"date":1056,"open":1057,"high":605,"low":1058,"close":188,"change":860,"percent_change":625,"volume":1059,"transactions":9,"vwap":188},"2026-05-12",25.55,25.02,350500,{"date":1061,"open":1062,"high":1063,"low":387,"close":1064,"change":72,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",26.22,27.13,25.52,-1.96,545700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-08",25.45,26.25,25.13,26.030001,0.56,2.2,535000,{"date":1077,"open":228,"high":1078,"low":312,"close":947,"change":978,"percent_change":979,"volume":1079,"transactions":9,"vwap":947},"2026-05-07",26.58,468700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":228,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":228},"2026-05-06",26.69,27.26,26.27,-0.09,-0.34,325100,{"date":1089,"open":1090,"high":671,"low":1091,"close":1092,"change":1093,"percent_change":586,"volume":1094,"transactions":9,"vwap":1092},"2026-05-05",27.15,26.12,26.56,-0.37,557400,{"date":1096,"open":1097,"high":1098,"low":847,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",26.81,28.18,26.93,-0.24,-0.88,707500,{"date":1104,"open":428,"high":671,"low":1105,"close":436,"change":220,"percent_change":1106,"volume":1107,"transactions":9,"vwap":436},"2026-05-01",26.235,2.22,860500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1078,"change":121,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1078},"2026-04-30",25.73,26.8,25.59,3.5,576800,{"date":1116,"open":1046,"high":1117,"low":909,"close":883,"change":926,"percent_change":1118,"volume":1119,"transactions":9,"vwap":883},"2026-04-29",25.915,-1.04,412600,{"date":1121,"open":228,"high":1122,"low":1123,"close":1038,"change":1124,"percent_change":1065,"volume":1125,"transactions":9,"vwap":1038},"2026-04-28",27.145,25.355,-0.52,655600,{"date":1127,"open":1046,"high":1092,"low":1128,"close":228,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":228},"2026-04-27",25.405,0.66,2.56,588000,{"date":1133,"open":344,"high":1134,"low":1135,"close":427,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":427},"2026-04-24",25.94,25.1,-0.2,-0.77,504000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":753,"percent_change":779,"volume":1145,"transactions":9,"vwap":1144},"2026-04-23",26.44,26.73,25.43,26.01,583700,{"date":1147,"open":632,"high":1148,"low":416,"close":206,"change":567,"percent_change":1149,"volume":1150,"transactions":9,"vwap":206},"2026-04-22",29.084999,3.15,2220600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":871,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":871},"2026-04-21",26.83,26.97,25.41,-1.15,-4.28,716600,{"date":1160,"open":1161,"high":606,"low":1162,"close":1163,"change":1164,"percent_change":949,"volume":1165,"transactions":9,"vwap":1163},"2026-04-20",28.049999,26.795,26.84,-1.25,531200,{"date":1167,"open":1168,"high":1169,"low":1092,"close":272,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":272},"2026-04-17",27.38,28.685,1.22,4.54,1374000,{"date":1174,"open":240,"high":195,"low":1175,"close":1176,"change":1177,"percent_change":347,"volume":1178,"transactions":9,"vwap":1176},"2026-04-16",26.45,26.87,0.02,421800,{"date":1180,"open":1181,"high":1182,"low":396,"close":240,"change":198,"percent_change":1183,"volume":1184,"transactions":9,"vwap":240},"2026-04-15",27.98,29.059999,-3,861300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":692,"change":860,"percent_change":1190,"volume":1191,"transactions":9,"vwap":692},"2026-04-14",27.66,28.72,27.1,0.95,2455000,{"date":1193,"open":1189,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-13",28.901,26.715,27.42,0.73,2.74,1274500,{"date":1201,"open":1202,"high":1203,"low":605,"close":1082,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1082},"2026-04-10",28,28.165,-1.19,-4.27,1052400,{"date":1208,"open":659,"high":456,"low":1209,"close":672,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":672},"2026-04-09",27.14,-0.21,-0.75,856000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":272,"change":1100,"percent_change":408,"volume":1218,"transactions":9,"vwap":272},"2026-04-08",29.38,29.5,27.85,926900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",28.88,29.44,27.65,28.33,-0.67,-2.31,565300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":594,"change":1233,"percent_change":683,"volume":1234,"transactions":9,"vwap":594},"2026-04-06",28.74,29.61,28.21,0.29,550600,{"date":1236,"open":1237,"high":496,"low":1202,"close":1238,"change":1086,"percent_change":971,"volume":1239,"transactions":9,"vwap":1238},"2026-04-02",28.28,28.71,780500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":701,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-01",30.46,31.23,28.735,29.049999,-2.68,934100,{"date":1249,"open":1216,"high":1250,"low":1216,"close":1251,"change":835,"percent_change":836,"volume":1252,"transactions":9,"vwap":1251},"2026-03-31",31.049999,29.85,1736500,{"date":1254,"open":1255,"high":465,"low":1256,"close":454,"change":586,"percent_change":1257,"volume":1258,"transactions":9,"vwap":454},"2026-03-30",30.37,28.78,-4.51,1057100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",30.82,32.267,29.158,30.38,-1.33,-4.19,1713900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-26",31.11,35.28,30.16,31.71,-0.02,-0.06,1716900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-25",40,41,29.77,31.73,-17.27,-35.24,8232100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":20,"percent_change":20,"volume":1292,"transactions":9,"vwap":1291},"2026-03-24",48.16,49.25,46.060001,49,559200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1291,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1291},"2026-03-23",48.87,49.18,46.855,0.97,2.02,523700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-20",49.31,50.7,47.76,48.029999,-1.4,-2.83,1329400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-19",47.47,50,46.67,49.43,0.96,1.98,648700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-18",50.42,51.74,48.0050011,48.47,-1.92,-3.81,491500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":438,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-17",51.02,53,49.98,50.39,-1.7,922200,{"date":1337,"open":1338,"high":24,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-16",50.96,50.6,51.26,1.05,2.09,899700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-13",51.76,52.86,49.060001,50.21,-1.625,-3.13,1065900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":480,"volume":1360,"transactions":9,"vwap":1358},"2026-03-12",49.029999,52.565,47,51.835,1.395,703500,{"date":1362,"open":1363,"high":1364,"low":1288,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-11",51.049999,51.07,50.44,-0.615,-1.2,490900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-10",46.29,51.36,45.099998,51.055,5.995,13.3,1289500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":985,"percent_change":95,"volume":1384,"transactions":9,"vwap":1383},"2026-03-09",44,45.98,42.88,45.060001,495500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1118,"volume":1392,"transactions":9,"vwap":1390},"2026-03-06",44.62,45.86,43.099998,44.83,-0.47,383500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-05",46.21,46.345,44.53,45.3,-1.18,-2.54,350100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-04",46.59,46.65,44.43,46.48,2.3,5.21,414200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-03",44.54,45.26,43,44.18,-1.43,-3.14,289900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1177,"percent_change":151,"volume":1426,"transactions":9,"vwap":1425},"2026-03-02",44.5,46.13,43.96,45.61,236600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-27",45.49,46.275,44.6,45.59,-0.25,-0.55,379600,{"date":1437,"open":1438,"high":1439,"low":1387,"close":1440,"change":771,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-26",47.23,47.27,45.84,-2.94,339800,{"date":1444,"open":1432,"high":1445,"low":1446,"close":1438,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1438},"2026-02-25",47.49,45.51,1.93,4.26,490800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1398,"change":1100,"percent_change":208,"volume":1455,"transactions":9,"vwap":1398},"2026-02-24",45.91,46.28,45.02,294600,{"date":1457,"open":1390,"high":1458,"low":1459,"close":1460,"change":653,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-23",46.85,44.2,45.54,2.99,378300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":507,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-20",44.71,45.242,43.36,44.22,-1.82,267600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":429,"percent_change":1085,"volume":1477,"transactions":9,"vwap":1476},"2026-02-19",45.029999,46.57,42.56,45.040001,291200,{"date":1479,"open":1480,"high":1306,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-18",47.8,44.99,45.080002,-1.89,-4.02,577100,{"date":1487,"open":1488,"high":1489,"low":1413,"close":1490,"change":1316,"percent_change":1342,"volume":1442,"transactions":9,"vwap":1490},"2026-02-17",46.0099983,47.86,46.97,{"date":1492,"open":1357,"high":1493,"low":1494,"close":1488,"change":1495,"percent_change":663,"volume":1496,"transactions":9,"vwap":1488},"2026-02-13",48.76,45.89,-1.03,416800,{"date":1498,"open":1499,"high":1500,"low":1446,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-12",47.3,47.85,47.040001,-0.18,-0.38,589300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1156,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-11",48.37,48.435,44.3,47.22,-2.38,818100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1507,"change":1129,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1507},"2026-02-10",47.63,48.515,45.22,1.38,283100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-09",45.09,47.9,43.89,47.71,2.68,5.95,340100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1473,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1473},"2026-02-06",44.29,46.18,42.79,1.08,2.46,663500,{"date":1538,"open":1539,"high":1289,"low":1540,"close":1541,"change":1266,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-05",46.7,42.17,43.95,-8.7,953700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":230,"percent_change":855,"volume":1550,"transactions":9,"vwap":1549},"2026-02-04",48.22,48.94,46.58,48.14,598500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-03",46.82,48.75,45.74,47.97,1.44,3.09,748500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-02",43.56,47.32,42.941,46.53,2.95,6.77,741900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-30",44.099998,45.66,43.389,43.58,-1.42,-3.16,486800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-29",43.15,45.55,42.22,45,1.64,3.78,629600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1467,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1467},"2026-01-28",45.34,45.515,42.33,-1.98,-4.37,462600,{"date":1596,"open":1583,"high":1597,"low":1598,"close":1589,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1589},"2026-01-27",46.99,44.385,0.76,1.7,501800,{"date":1603,"open":1459,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":762,"volume":1608,"transactions":9,"vwap":1606},"2026-01-26",46.11,43.3,44.58,0.31,385700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-23",45.83,47.36,43.26,44.27,-1.93,-4.18,548300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-22",43.93,46.8,43.73,46.2,2.5,5.72,491900,{"date":1628,"open":1422,"high":1583,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-21",42.273,43.7,-0.64,-1.44,428100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-20",40.13,44.45,38.625,44.34,3.57,8.76,546300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1316,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-16",39.84,41.44,39.835,40.77,2.41,229500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":326,"percent_change":1576,"volume":1657,"transactions":9,"vwap":1656},"2026-01-15",41.3,41.5,39.42,39.81,274000,{"date":1659,"open":1653,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-14",41.78,38,41.11,-0.28,-0.68,537200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":116,"percent_change":1461,"volume":1672,"transactions":9,"vwap":1671},"2026-01-13",39.93,41.79,39.91,41.39,511400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":294,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-12",40.17,40.25,38.49,40.19,-0.32,201800,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":738,"volume":1687,"transactions":9,"vwap":1685},"2026-01-09",38.95,40.75,40.32,1.37,210500,{"date":1689,"open":1690,"high":1684,"low":1691,"close":1683,"change":1575,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1683},"2026-01-08",40.37,38.385,-3.52,145400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1690,"change":842,"percent_change":1409,"volume":1699,"transactions":9,"vwap":1690},"2026-01-07",38.31,40.55,38.16,337700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1225,"volume":1707,"transactions":9,"vwap":1705},"2026-01-06",38.42,39.2,37.365,38.37,-0.26,244000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":999,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-05",39.77,40.99,37.47,38.63,-2.87,314100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1710,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1710},"2026-01-02",40.86,41.83,38.13,-1.66,-4.01,437300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1518,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-31",40.22,41.595,39.67,41.43,3.45,398000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-30",40.36,40.85,39.575,40.049999,-0.5,-1.23,243700,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1697,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1697},"2025-12-29",41.51,39.99,-1.55,-3.68,424600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1177,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-26",42.080002,42.51,41.118,42.099998,0.05,212900,{"date":1757,"open":1591,"high":1758,"low":1759,"close":1750,"change":197,"percent_change":1124,"volume":1760,"transactions":9,"vwap":1750},"2025-12-24",42.92,41.455,92100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1599,"volume":1768,"transactions":9,"vwap":1766},"2025-12-23",41.89,43.165,41.365,42.3,0.32,336600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-22",41.71,42.69,41.347,41.98,0.27,0.65,390100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1771,"change":811,"percent_change":1526,"volume":1783,"transactions":9,"vwap":1771},"2025-12-19",40.92,42.585,40.658,1599300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1106,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-18",39.5,40.9,38.455,40.62,5.78,1056000,{"date":1793,"open":1794,"high":1280,"low":1795,"close":1796,"change":209,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-17",40.45,38.28,38.4,-4.83,379500,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-16",39.43,40.81,40.35,0.64,1.61,409800,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-15",39.44,41.07,39.71,0.85,2.19,667400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":171,"percent_change":378,"volume":1821,"transactions":9,"vwap":1820},"2025-12-12",39.57,39.8,38.56,38.86,332500,{"date":1823,"open":1824,"high":1678,"low":1825,"close":1817,"change":1316,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1817},"2025-12-11",38.6,38.505,2.49,369700,{"date":1829,"open":1789,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-10",41.060001,38.099998,38.61,-2.15,-5.27,482800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":898,"volume":1843,"transactions":9,"vwap":1841},"2025-12-09",41.41,41.8,40.54,40.76,-0.7,294000,{"date":1845,"open":1846,"high":1847,"low":1653,"close":1848,"change":1433,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-08",42.14,42.5,41.46,-0.6,421200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1771,"change":358,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1771},"2025-12-05",42.07,42.99,41.171,-2.09,245600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1526,"volume":1865,"transactions":9,"vwap":1863},"2025-12-04",41.7,43.29,40.885,42.6,1.11,516900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":529,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-03",37.89,41.88,37.448,41.49,11.32,573800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1101,"volume":1881,"transactions":9,"vwap":1879},"2025-12-02",37.6,37.88,36.84,37.27,-0.33,367900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1876,"change":430,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1876},"2025-12-01",37.66,38.39,36.9,-0.4,479300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1433,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-28",37.87,38.85,37,37.75,-0.66,200100,{"date":1898,"open":1899,"high":1677,"low":1900,"close":1661,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1661},"2025-11-26",36.7,36.479,1.3,3.54,344500,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1899,"change":151,"percent_change":576,"volume":1908,"transactions":9,"vwap":1899},"2025-11-25",37.0099983,35.93,276300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-24",36.99,37.44,36.225,36.66,0.4,1.1,301100,{"date":1919,"open":1920,"high":1911,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-21",35,34.44,36.26,0.69,1.94,398300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":575,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-20",36.040001,37.23,35.48,35.57,0.08,358600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-19",32.9,36.5,31.47,35.54,2.31,6.95,679400,{"date":1944,"open":1945,"high":1946,"low":810,"close":1947,"change":998,"percent_change":358,"volume":1948,"transactions":9,"vwap":1947},"2025-11-18",33.060001,34.115,33.23,439900,{"date":1950,"open":808,"high":1951,"low":1952,"close":1953,"change":174,"percent_change":242,"volume":1954,"transactions":9,"vwap":1953},"2025-11-17",34.73,32.38,33.53,534200,{"date":1956,"open":795,"high":1957,"low":1958,"close":1959,"change":1923,"percent_change":956,"volume":1960,"transactions":9,"vwap":1959},"2025-11-14",33.76,31.625,32.53,912700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":66,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-13",32.18,32.64,30,31.84,-2.21,399400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":718,"volume":1976,"transactions":9,"vwap":1974},"2025-11-12",32.45,33.32,31.55,32.56,0.3,472600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-11",30.13,32.72,30.049999,32.26,1.77,5.81,486000,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-10",28.17,30.54,30.49,1.89,6.61,390700,{"date":1995,"open":1996,"high":1255,"low":680,"close":456,"change":1495,"percent_change":1997,"volume":1998,"transactions":9,"vwap":456},"2025-11-07",29.87,-3.48,333600,{"date":2000,"open":475,"high":2001,"low":259,"close":2002,"change":1631,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-06",30.3,29.63,-2.11,276100,{"date":2006,"open":464,"high":2007,"low":2008,"close":2009,"change":1833,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-05",30.48,26.958,30.27,-6.63,662300,{"date":2013,"open":2014,"high":2015,"low":1938,"close":787,"change":507,"percent_change":2016,"volume":2017,"transactions":9,"vwap":787},"2025-11-04",32.97,33.695,-2.47,280000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":174,"volume":1462,"transactions":9,"vwap":2023},"2025-11-03",32.36,33.74,32.32,33.24,0.33,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-31",33.51,33.91,32.33,32.91,-0.31,-0.93,176900,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-30",31.17,34.29,33.22,1.96,6.27,315500,{"date":2043,"open":2044,"high":1945,"low":2045,"close":818,"change":468,"percent_change":2046,"volume":1657,"transactions":9,"vwap":818},"2025-10-29",32.11,31.2,-2.62,{"date":2048,"open":1250,"high":2049,"low":2050,"close":2051,"change":1916,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-28",32.71,30.32,32.099998,3.55,310400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":389,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-27",30.87,31.488,30.34,31,2.01,220600,{"date":2063,"open":1965,"high":2064,"low":2065,"close":2066,"change":52,"percent_change":1584,"volume":2067,"transactions":9,"vwap":2066},"2025-10-24",30.95,29.28,30.39,287000,{"date":2069,"open":769,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1526,"volume":2074,"transactions":9,"vwap":2072},"2025-10-23",31.1,29.094999,29.9,0.78,267900,{"date":2076,"open":2077,"high":464,"low":495,"close":2078,"change":1887,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-22",29.22,29.12,-1.36,367200,{"date":2082,"open":2083,"high":2084,"low":594,"close":2085,"change":2086,"percent_change":1137,"volume":2017,"transactions":9,"vwap":2085},"2025-10-21",29.97,31.93,29.52,-0.23,{"date":2088,"open":205,"high":2089,"low":205,"close":516,"change":1924,"percent_change":2090,"volume":2091,"transactions":9,"vwap":516},"2025-10-20",29.86,6.98,387300,{"date":2093,"open":453,"high":2094,"low":2095,"close":615,"change":1631,"percent_change":2096,"volume":2097,"transactions":9,"vwap":615},"2025-10-17",29.1,27.54,-2.25,195000,{"date":2099,"open":489,"high":487,"low":1988,"close":2100,"change":673,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-16",28.45,-2.77,235100,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":1599,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-15",28.31,29.435,29.26,2.67,433600,{"date":2111,"open":2112,"high":2113,"low":699,"close":649,"change":2114,"percent_change":1433,"volume":2115,"transactions":9,"vwap":649},"2025-10-14",28.67,29.09,-0.07,210800,{"date":2117,"open":2118,"high":2119,"low":640,"close":582,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":582},"2025-10-13",27.43,29.147,1.14,4.16,598600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2118,"change":1265,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2118},"2025-10-10",28.76,29.445,27.34,-4.62,270100,{"date":2131,"open":456,"high":769,"low":699,"close":2125,"change":2132,"percent_change":37,"volume":2133,"transactions":9,"vwap":2125},"2025-10-09",0.165,296900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-08",27.83,29.66,26.63,28.595,0.735,2.64,770800,{"date":2144,"open":2145,"high":536,"low":1154,"close":2146,"change":80,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-07",27.75,27.86,1.24,348300,{"date":2150,"open":205,"high":1256,"low":16,"close":2151,"change":633,"percent_change":803,"volume":2152,"transactions":9,"vwap":2151},"2025-10-06",27.52,311100,{"date":2154,"open":1070,"high":840,"low":2155,"close":2156,"change":389,"percent_change":1408,"volume":2157,"transactions":9,"vwap":2156},"2025-10-03",25.88,27.11,405500,{"date":2159,"open":1144,"high":2160,"low":2161,"close":206,"change":1923,"percent_change":2108,"volume":2162,"transactions":9,"vwap":206},"2025-10-02",26.787,24.99,305500,{"date":2164,"open":406,"high":2165,"low":1069,"close":427,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":427},"2025-10-01",26.389,-0.12,-0.46,307700,{"date":2170,"open":2171,"high":1175,"low":2172,"close":2173,"change":1197,"percent_change":836,"volume":2174,"transactions":9,"vwap":2173},"2025-09-30",25.2,24.42,25.93,480000,{"date":2176,"open":2177,"high":2136,"low":2178,"close":2171,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2171},"2025-09-29",27.049999,24.85,-1.8,-6.67,476300,{"date":2183,"open":2184,"high":727,"low":2185,"close":526,"change":1776,"percent_change":2186,"volume":2187,"transactions":9,"vwap":526},"2025-09-26",26.15,26.040001,2.47,609200,{"date":2189,"open":416,"high":2190,"low":2191,"close":996,"change":230,"percent_change":1776,"volume":2192,"transactions":9,"vwap":996},"2025-09-25",27.67,25.902,747100,{"date":2194,"open":864,"high":1223,"low":2195,"close":2196,"change":1901,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-24",24.97,26.18,5.23,975900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":889,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":889},"2025-09-23",23.38,25.17,23.34,1.21,5.11,430600,{"date":2208,"open":2209,"high":910,"low":2210,"close":902,"change":1197,"percent_change":2211,"volume":2212,"transactions":9,"vwap":902},"2025-09-22",22.86,22.446,3.18,500700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-19",23.65,24.32,22.5,22.94,-0.54,-2.3,2551200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1274,"percent_change":1085,"volume":2228,"transactions":9,"vwap":2227},"2025-09-18",23.64,24.68,23.01,23.48,548000,{"date":2230,"open":2231,"high":2232,"low":2231,"close":896,"change":151,"percent_change":230,"volume":2233,"transactions":9,"vwap":896},"2025-09-17",22.89,24.49,509700,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":121,"volume":2240,"transactions":9,"vwap":2238},"2025-09-16",22.59,25.176,23.46,0.21,390800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-15",23.33,23.42,22.040001,23.25,-0.045,-0.19,556500,{"date":2251,"open":889,"high":2252,"low":303,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-12",25.48,23.295,-1.505,-6.07,1267100,{"date":2258,"open":2259,"high":1022,"low":2260,"close":312,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":312},"2025-09-11",21.1,20,8.78,54.81,5085400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1679,"percent_change":1065,"volume":2270,"transactions":9,"vwap":2269},"2025-09-10",16.31,17.45,15.699,16.02,301600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1686,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-09",14.87,17.07,14.75,16.34,9.15,473300,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-08",16.049999,14.901,14.97,-0.91,-5.73,272600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":835,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-05",14.78,16.2,14.27,15.88,5.59,309600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":430,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-04",15.3,15.675,14.157,15.04,-0.99,355600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":294,"percent_change":408,"volume":2309,"transactions":9,"vwap":2308},"2025-09-03",15.46,16.4,14.86,15.19,390500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-02",14.64,15.6,14.435,15.32,0.83,5.73,513700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":88,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-29",14.51,14.853,13.89,14.49,1.54,358400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2291,"change":1915,"percent_change":1017,"volume":2332,"transactions":9,"vwap":2291},"2025-08-28",13.96,14.39,13.775,1262400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1502,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-27",13.78,14.76,13.67,13.87,-1.28,430200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":87,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-26",13.36,14.62,13.28,14.05,5.56,550400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1502,"percent_change":1265,"volume":2355,"transactions":9,"vwap":2354},"2025-08-25",13.47,13.54,12.91,13.31,235000,{"date":2357,"open":2358,"high":2359,"low":1376,"close":2360,"change":860,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-22",13.33,14.02,13.49,1.97,264000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1433,"percent_change":779,"volume":2369,"transactions":9,"vwap":2368},"2025-08-21",13.59,13.925,13,13.23,192300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":575,"percent_change":88,"volume":2376,"transactions":9,"vwap":2375},"2025-08-20",13.4,14.01,13.235,13.48,476500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-19",13.26,13.75,12.81,13.45,0.1,0.75,215000,{"date":2387,"open":2360,"high":2388,"low":2389,"close":2390,"change":430,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-18",13.92,13.2,13.35,-1.11,140300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-15",13.42,13.58,12.855,13.5,0.15,1.12,136600,{"date":2403,"open":2368,"high":2365,"low":2367,"close":2390,"change":1433,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2390},"2025-08-14",-1.84,101100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":274,"volume":2413,"transactions":9,"vwap":2411},"2025-08-13",14,14.56,13.16,13.6,-0.14,299100,{"date":2415,"open":2398,"high":2416,"low":2417,"close":2418,"change":1775,"percent_change":842,"volume":2419,"transactions":9,"vwap":2418},"2025-08-12",13.85,13.22,13.74,99700,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2351,"change":2024,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2351},"2025-08-11",13.07,13.86,2.51,113700,{"date":2427,"open":2343,"high":2428,"low":2429,"close":2430,"change":1502,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-08",13.855,12.95,13.14,-1.35,72300,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2032,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-07",14.17,12.895,13.32,-6.53,156200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1706,"percent_change":378,"volume":2446,"transactions":9,"vwap":2445},"2025-08-06",14.53,14.58,13.71,14.25,105400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2321,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2321},"2025-08-05",15.4,15.85,13.865,-0.74,-4.85,310000,{"date":2456,"open":2457,"high":2458,"low":2380,"close":2459,"change":855,"percent_change":964,"volume":2460,"transactions":9,"vwap":2459},"2025-08-04",14.93,15.74,15.25,190900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2399,"percent_change":625,"volume":2467,"transactions":9,"vwap":2466},"2025-08-01",14.32,15.38,13.82,14.9,243300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2275,"change":1211,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2275},"2025-07-31",15.13,15.68,14.2,-4.84,270000,{"date":2476,"open":2477,"high":2478,"low":2297,"close":2479,"change":1100,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-30",15.71,16.544,15.5,-1.52,114700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2458,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2458},"2025-07-29",16.29,16.48,15,-0.62,-3.79,117800,{"date":2491,"open":2274,"high":2492,"low":2493,"close":2494,"change":2167,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-28",17.375,16.18,16.36,-2.73,46400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-07-25",16.49,17.1,16.135,16.82,0.37,2.25,51200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1204,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-24",17.54,18.4,16.105,16.45,-6.75,85900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":762,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-23",17.86,19.19,17.01,17.64,4.13,331500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":348,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-22",16.58,17.19,15.17,16.94,1.68,131300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-21",18.26,18.67,16.11,16.66,-1.12,-6.3,297400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":419,"percent_change":529,"volume":2545,"transactions":9,"vwap":2544},"2025-07-18",16.995,18.5,16.8,17.78,113300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":241,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-17",16.13,17.41,16.115,17.059999,4.92,130400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":728,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-16",16.19,16.69,15.87,16.26,1.56,122200,{"date":2563,"open":2564,"high":2290,"low":2565,"close":2566,"change":1775,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-15",15.81,14.89,16.01,1.72,89300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2458,"change":1923,"percent_change":1053,"volume":2574,"transactions":9,"vwap":2458},"2025-07-14",14.83,15.86,14.35,71600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-11",15.64,15.84,14.91,15.05,-0.59,-3.77,127000,{"date":2585,"open":2586,"high":2587,"low":2442,"close":2577,"change":1073,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2577},"2025-07-10",15.08,15.75,3.71,87700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2586,"change":1177,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2586},"2025-07-09",15.1,15.42,13.995,0.13,201300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":364,"volume":2604,"transactions":9,"vwap":2602},"2025-07-08",12.89,15.789,12.44,15.06,2.94,254700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":517,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-07",11.53,12.2,11.34,12.12,5.39,105700,{"date":2614,"open":2615,"high":2601,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-03",12.16,10.98,11.5,-0.36,-3.04,78200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":616,"percent_change":2567,"volume":2627,"transactions":9,"vwap":2626},"2025-07-02",11.66,12.25,11.47,11.86,121100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2623,"change":252,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2623},"2025-07-01",12.32,12.34,11.2,-4.97,97800,{"date":2636,"open":2637,"high":2351,"low":2638,"close":2639,"change":81,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-30",12.23,11.96,12.27,1.15,146000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":252,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-27",12.75,12.933,12.03,12.13,-4.79,237700,{"date":2651,"open":1872,"high":2353,"low":2652,"close":2653,"change":2654,"percent_change":2623,"volume":2655,"transactions":9,"vwap":2653},"2025-06-26",11.127,12.74,1.33,133900,{"date":2657,"open":2658,"high":2623,"low":2659,"close":2660,"change":1534,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-25",10.27,9.83,11.41,10.45,86900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1887,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-24",10.82,10.884,10.305,10.33,-3.73,113100,{"date":2672,"open":2673,"high":2609,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-06-23",11.13,10.71,10.73,-0.45,-4.03,125200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":171,"volume":2686,"transactions":9,"vwap":2684},"2025-06-20",11.4,11.645,10.49,11.18,-0.08,152700,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":927,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-18",12.39,12.78,11,11.26,-9.12,157000,{"date":2696,"open":2697,"high":2698,"low":2630,"close":2689,"change":304,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2689},"2025-06-17",13.11,13.65,-6.91,110600,{"date":2702,"open":2396,"high":2703,"low":2704,"close":2354,"change":1085,"percent_change":1225,"volume":2705,"transactions":9,"vwap":2354},"2025-06-16",13.835,13.12,62600,{"date":2707,"open":2708,"high":2375,"low":2709,"close":2372,"change":430,"percent_change":2391,"volume":2710,"transactions":9,"vwap":2372},"2025-06-13",13.29,12.7,101400,{"date":2712,"open":2713,"high":2428,"low":2639,"close":2714,"change":538,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-12",12.86,13.55,6.03,83000,{"date":2718,"open":2713,"high":2719,"low":2720,"close":2690,"change":1085,"percent_change":1842,"volume":2721,"transactions":9,"vwap":2690},"2025-06-11",13.19,12.53,40800,{"date":2723,"open":2690,"high":2724,"low":2725,"close":2726,"change":984,"percent_change":126,"volume":2727,"transactions":9,"vwap":2726},"2025-06-10",13.305,12.54,12.87,63200,{"date":2729,"open":2368,"high":2372,"low":2730,"close":2381,"change":2166,"percent_change":2032,"volume":2731,"transactions":9,"vwap":2381},"2025-06-09",12.61,43500,{"date":2733,"open":2375,"high":2411,"low":2690,"close":2734,"change":897,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-06",12.93,-3.07,67800,{"date":2738,"open":2739,"high":2740,"low":2726,"close":2741,"change":208,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-05",13.93,13.94,13.34,-3.82,71200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2338,"change":2239,"percent_change":2325,"volume":2749,"transactions":9,"vwap":2338},"2025-06-04",13.69,14.4,13.025,95600,{"date":2751,"open":2752,"high":2335,"low":2753,"close":2754,"change":2560,"percent_change":2599,"volume":2755,"transactions":9,"vwap":2754},"2025-06-03",12.29,11.71,13.66,175800,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":1342,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-02",10.08,12.18,12.1,20.88,227100,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-30",12.05,9.732,10.01,-2.16,-17.75,147300,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1923,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-29",11.58,12.248,11.14,12.17,6.01,67500,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":348,"percent_change":1624,"volume":2785,"transactions":9,"vwap":2784},"2025-05-28",11.21,11.635,10.8,11.48,80600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2632,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2632},"2025-05-27",10.58,11.616,10.435,0.92,8.95,85600,{"date":2795,"open":2767,"high":2796,"low":2797,"close":2798,"change":576,"percent_change":1534,"volume":2799,"transactions":9,"vwap":2798},"2025-05-23",10.4,9.75,10.28,39400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-22",10.51,10.625,9.94,10.17,-0.35,-3.33,48500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":633,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-05-21",10.13,10.628,9.87,10.52,4.06,98100,{"date":2818,"open":2819,"high":2668,"low":2820,"close":2821,"change":633,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-20",9.8,9.41,10.11,4.23,77200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":59,"percent_change":820,"volume":2830,"transactions":9,"vwap":2829},"2025-05-19",9.24,9.88,9.155,9.7,88400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2833,"change":20,"percent_change":20,"volume":2836,"transactions":9,"vwap":2833},"2025-05-16",9.25,9.345,8.81,85000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2833,"change":418,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2833},"2025-05-15",8.83,9.325,8.245,2.1,100500,{"date":2845,"open":2846,"high":2758,"low":2847,"close":2848,"change":701,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-14",9.85,8.75,9.06,-8.11,106900,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":926,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-13",10.23,10.39,9.55,9.86,-2.67,74800,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2811,"change":95,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2811},"2025-05-12",10.04,10.26,9.6,5.3,113800,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1887,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-09",10.25,10.522,9.57,9.62,-3.99,66100,{"date":2875,"open":2876,"high":2877,"low":2833,"close":2878,"change":101,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-08",9.65,10.38,10.02,5.58,81900,{"date":2882,"open":2883,"high":2829,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-07",9.3,8.77,9.49,0.38,4.17,210100,{"date":2890,"open":2854,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-06",10.63,8.94,9.11,-1.31,-12.57,131600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":876,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-05",10.5,10.74,10.1,10.42,-3.96,76200,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":860,"percent_change":1535,"volume":1917,"transactions":9,"vwap":2910},"2025-05-02",10.78,11.98,10.635,10.85,{"date":2912,"open":2913,"high":2914,"low":2893,"close":2915,"change":789,"percent_change":2324,"volume":2916,"transactions":9,"vwap":2915},"2025-05-01",9.48,10.81,10.59,182700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2833,"change":136,"percent_change":2197,"volume":2922,"transactions":9,"vwap":2833},"2025-04-30",8.79,9.32,8.556,799400,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2919,"change":633,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2919},"2025-04-29",8.44,8.97,7.99,4.89,329800,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":230,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-04-28",8.25,8.6,7.785,8.38,2.07,213200,{"date":2939,"open":2940,"high":2941,"low":177,"close":2942,"change":95,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-04-25",7.71,8.34,8.21,6.62,307400,{"date":181,"open":2876,"high":2946,"low":2947,"close":2948,"change":209,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},9.76,7.5,7.7,-20.21,225900]