[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBL":3,"homepage-market-summary":30,"stock-historical-FBL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1067,0.67416,"Irregular",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32,32.39,33.14,31.8733,31.83,0.17,0.53,334086.831017,45.83,17.43,1552071.767572932,51.3,954,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},51.715,1284613,468883641.893233,46.25,"2025-04-22",[182,185,194,204,215,225,236,247,258,269,280,291,302,310,321,332,343,354,365,376,387,397,407,417,428,439,449,460,471,481,492,502,513,524,535,545,554,565,575,585,595,605,612,623,634,644,653,664,674,682,691,702,713,722,732,743,752,763,774,784,793,802,811,820,828,836,845,853,861,869,878,886,893,902,910,919,926,934,942,951,956,964,972,980,989,998,1004,1011,1020,1026,1034,1042,1050,1056,1064,1073,1081,1089,1097,1106,1115,1123,1131,1140,1144,1151,1159,1168,1175,1182,1191,1198,1206,1214,1223,1231,1240,1249,1254,1262,1270,1278,1287,1294,1301,1308,1316,1321,1327,1335,1343,1350,1359,1366,1374,1383,1389,1396,1404,1413,1422,1428,1437,1445,1454,1462,1470,1479,1487,1496,1505,1513,1522,1529,1536,1544,1552,1557,1564,1570,1576,1584,1592,1599,1606,1613,1618,1626,1635,1643,1652,1660,1666,1673,1682,1690,1698,1704,1711,1715,1721,1729,1736,1743,1750,1755,1762,1768,1776,1784,1791,1798,1807,1814,1821,1827,1835,1843,1850,1857,1865,1871,1880,1888,1894,1901,1910,1919,1927,1933,1940,1947,1954,1960,1966,1973,1981,1988,1994,2000,2008,2014,2020,2026,2032,2037,2042,2049,2057,2063,2071,2080,2089,2096,2103,2111,2118,2124,2131,2137,2145,2153,2162,2170,2178,2186,2194,2203,2211,2216,2225,2234,2242,2250,2257,2264,2272,2280,2287,2295,2304,2313,2321,2330,2339,2346,2354,2360,2368,2376,2383,2390,2398,2405,2413,2420,2426,2434,2441,2447,2456,2464,2470,2477,2485,2491,2499,2508,2515,2524,2532,2541,2548,2557,2564,2573,2582,2588,2595,2603,2609,2615,2623,2629,2636,2641,2648,2655,2663,2668,2676,2681,2688,2695,2702,2707,2715,2723,2730,2738,2745,2751,2758,2766,2774,2780,2788,2795,2804,2811,2818,2822,2830,2837,2843,2850,2857,2865,2872,2878,2885,2892,2900,2907,2913,2919,2925,2930,2938,2944,2951,2960,2967,2971,2979,2986,2991,2997,3005,3011,3017,3024,3032,3040,3047],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3031,32.3358,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",32.075,32.67,31.48,0,513107.162758,3209,31.9956,{"date":195,"open":196,"high":197,"low":198,"close":21,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.23,32.93,31.4516,-1.22,-3.69,737093.734304,5260,32.1431,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.75,33.1393,31,33.05,2.01,6.48,913972.415236,6383,31.8956,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",34.15,30.8201,31.04,-3.28,-9.56,1290866.862337,9013,32.1003,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",35.85,35.88,33.85,34.32,-2.44,-6.64,1800971.854561,10288,34.4635,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",34,36.98,33.8,36.76,2.99,8.85,2169641.075759,15148,35.1927,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",33.91,35.52,33.44,33.77,0.69,2.09,1510480.560783,11784,34.2732,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",32.68,34.955,32.54,33.08,-0.43,-1.28,1507568.540138,11683,33.8847,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",28.55,34.48,28.48,33.51,6.21,22.75,2435718.16164,17543,31.9432,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",29.07,29.27,26.93,27.3,-1.4511,-5.05,1304156.970628,6939,28.0066,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",28.76,28.78,27.5,28.7511,0.7511,2.68,553853.390222,3360,28.229,{"date":303,"open":273,"high":304,"low":305,"close":306,"change":122,"percent_change":66,"volume":307,"transactions":308,"vwap":309},"2026-09-16",28.97,27.87,28,716234.778122,5641,28.3514,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",26.85,28.44,26.6383,27.75,0.39,1.43,960032.470122,8824,27.6372,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",26.69,27.58,26.05,27.36,1.41,5.43,1356931.619627,10915,26.9622,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",26.25,27.25,25.815,25.95,0.27,1.05,903476.898476,6135,26.3702,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",26.37,27.24,25.52,25.68,-0.73,-2.76,1268387.286279,10910,26.4167,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",26.15,26.77,25.34,26.41,3.02,12.91,2336799.969971,17667,25.9821,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",23.56,24.25,23.12,23.39,-0.26,-1.1,1075219.794471,10100,23.6986,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",23.32,23.69,22.78,23.65,0.43,1.85,709181.375842,4753,23.2128,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",22.73,23.8599,23.22,1.32,6.03,1006935.876466,7666,23.4144,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":45,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",20.87,22.4383,20.76,21.9,4.78,1111376.191815,9300,21.9073,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":382,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",19.4,21.33,19.276,20.9,2.1,1513830.99183,10751,20.7034,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",20.83,20.86,20.2,20.47,-0.38,-1.82,658628.463773,4058,20.4706,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",20.38,21.635,20.37,20.85,0.47,2.31,751492.532273,5544,21.0186,{"date":440,"open":441,"high":442,"low":443,"close":430,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",20.62,21.61,20.15,-0.36,-1.74,919639.875664,7164,20.5777,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",21.78,21.94,19.73,20.74,0.4114,2.02,3439810.49232,20624,20.984,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",19.91,20.36,19.72,20.3286,0.7886,4.04,474025.365051,3259,20.03,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":411},"2026-08-24",18.91,19.7,18.68,19.54,0.61,3.22,536647.952553,4041,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",18.72,19.19,18.48,18.93,0.26,1.39,584191.914731,4015,18.9381,{"date":493,"open":494,"high":486,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",18.73,18.2226,18.67,-0.04,-0.21,571070.422169,4771,18.6149,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",18.35,19.225,18.1,18.71,0.16,0.86,915474.440576,6392,18.7346,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",19.6,19.725,18.51,18.55,-1.79,-8.8,1296633.276471,10080,18.9829,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",21.905,21.93,20.04,20.34,-1.57,-7.17,799238.923908,6909,20.6384,{"date":536,"open":537,"high":380,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",22.36,21.8636,21.91,-0.37,-1.66,328805.5421,3058,22.2103,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":117,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",21.16,22.35,22.28,5.34,506594.162603,3786,21.826,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",22.76,23.04,21.1,21.15,-1.52,-6.7,882071.77543,8236,21.6836,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":488,"volume":572,"transactions":573,"vwap":574},"2026-08-11",22.54,23.67,22.24,22.67,0.31,854271.875215,5997,23.1012,{"date":576,"open":577,"high":578,"low":579,"close":537,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",22.65,23.3528,22.17,0.22,0.99,953979.466327,7421,22.7527,{"date":586,"open":451,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",22.625,21.69,22.14,0.13,0.59,445908.503485,4204,22.1777,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",21.76,22.41,22.01,0.08,0.36,693076.340834,5229,22.0561,{"date":606,"open":607,"high":607,"low":608,"close":527,"change":107,"percent_change":338,"volume":609,"transactions":610,"vwap":611},"2026-08-05",22.805,21.3,1128390.317344,7222,22.0009,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",21.46,22.22,21.18,21.87,-0.2,-0.91,1299828.062607,9121,21.6594,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",20.13,22.55,19.9,22.07,2.38,12.09,1487548.191159,12673,21.8764,{"date":635,"open":636,"high":637,"low":518,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",18.75,19.79,19.69,1.23,6.66,2270694.253143,14344,19.191,{"date":645,"open":646,"high":518,"low":26,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",17.56,18.46,-3.65,-16.51,3565481.380634,27159,18.0534,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",22.5,23.06,21.72,22.11,-0.48,-2.12,1781802.56511,16387,20.844,{"date":665,"open":380,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",23.13,22.12,22.59,-0.03,-0.13,714673.475776,5719,22.681,{"date":675,"open":568,"high":676,"low":668,"close":677,"change":678,"percent_change":659,"volume":679,"transactions":680,"vwap":681},"2026-07-27",23.86,22.62,-0.11,425223.386502,3726,23.2697,{"date":683,"open":684,"high":685,"low":686,"close":389,"change":687,"percent_change":200,"volume":688,"transactions":689,"vwap":690},"2026-07-24",23.615,23.88,22.69,-0.87,480309.256577,5390,23.3096,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",23.76,24.2627,22.9,23.6,-1.7,-6.72,828994.775474,8085,23.6555,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",27.03,27.08,25.08,25.3,-1.39,-5.21,665519.874411,7569,25.7222,{"date":714,"open":715,"high":716,"low":717,"close":323,"change":498,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",27.53,27.69,26.66,-0.78,521495.151195,6486,27.0145,{"date":723,"open":724,"high":295,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",26.84,26.11,26.9,0.03,0.11,491338.928188,7327,26.9129,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",27.04,27.41,25.21,26.87,-1.61,-5.65,1446965.485103,19142,26.5082,{"date":744,"open":745,"high":746,"low":747,"close":273,"change":560,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",29.67,30.02,28.1404,-5.07,1076331.373997,13931,29.2437,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",28.57,30.39,27.93,30,1.74,6.16,1696627.876178,20247,29.5439,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",27.64,28.66,27.26,28.26,0.34,1.22,957121.737262,13146,28.0771,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":200,"volume":781,"transactions":782,"vwap":783},"2026-07-13",28.42,29.63,27.715,27.92,-1.07,1634609.664686,18183,28.367,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",28.35,29.7,28.15,28.99,3.08,11.89,3505200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",22.195,26.059999,21.68,25.91,2.21,9.32,3126800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",24.6,24.695,23.315,23.7,-1.02,-4.13,1017700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",24.13,25.45,23.8,24.72,1.18,5.01,2024800,{"date":821,"open":822,"high":823,"low":658,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",23.049999,23.74,23.54,1.33,5.99,1779200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":231,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-02",24.19,24.36,22.030001,22.21,-9.9,1518500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",24.115,25.781,23.33,24.65,3.73,17.83,5670100,{"date":846,"open":847,"high":558,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",20.815,20.09,20.92,0.02,0.1,950800,{"date":854,"open":855,"high":856,"low":857,"close":412,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":412},"2026-06-29",20.75,21.51,20.6,0.94,4.71,901000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":434,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-26",19.505,20.5,19.33,19.96,2.41,687500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",20.46,20.48,19.325,19.49,-1.11,-5.39,772400,{"date":879,"open":880,"high":881,"low":882,"close":857,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":857},"2026-06-24",20.88,21.43,20.45,-0.35,-1.67,353200,{"date":887,"open":888,"high":797,"low":433,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",20.98,20.95,-0.12,-0.57,818200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",21.66,21.972,20.77,21.07,-1.06,-4.79,664000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":159,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-18",21.8,22.31,21.059999,22.13,3.46,758700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",23.45,23.48,21.34,21.39,-2.64,-10.99,1255400,{"date":920,"open":921,"high":922,"low":370,"close":923,"change":23,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-16",23.47,24.46,24.030001,2.26,619100,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",22.46,24.059999,23.5,2.06,9.61,947100,{"date":935,"open":452,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",22.135,21,21.44,-0.16,-0.74,745300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",21.38,21.869,20.72,21.6,-0.18,-0.83,891000,{"date":952,"open":567,"high":953,"low":597,"close":451,"change":72,"percent_change":954,"volume":955,"transactions":9,"vwap":451},"2026-06-10",23.356,-4.72,763600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":371,"volume":963,"transactions":9,"vwap":961},"2026-06-09",23.41,23.87,22.58,22.86,-0.06,1081300,{"date":965,"open":966,"high":958,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",23.4,22.45,22.92,-0.58,-2.47,961100,{"date":973,"open":974,"high":975,"low":976,"close":930,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":930},"2026-06-05",26.075001,26.54,22.722,-2.97,-11.22,3266000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",26.2,27.71,26.08,26.47,0.37,1.42,2347400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",24.34,26.18,24.28,26.1,2.04,8.48,2843700,{"date":999,"open":1000,"high":1001,"low":1002,"close":929,"change":371,"percent_change":780,"volume":1003,"transactions":9,"vwap":929},"2026-06-02",24.44,24.97,24.0030003,1740000,{"date":1005,"open":1006,"high":767,"low":368,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",26.86,24.32,-2.71,-10.03,3708200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",27.11,27.2,26.264,27.030001,-0.27,-0.99,1537600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":285,"change":112,"percent_change":497,"volume":1025,"transactions":9,"vwap":285},"2026-05-28",27.73,27.95,26.8,1621500,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",25.15,27.57,27.31,1.91,7.52,2346600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":591,"volume":1041,"transactions":9,"vwap":1039},"2026-05-26",25.145,25.573,24.83,25.4,0.15,785400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":580,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",25.030001,25.61,24.98,25.25,0.88,963600,{"date":1051,"open":1052,"high":736,"low":1053,"close":1044,"change":22,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1044},"2026-05-21",24.42,24.01,0.68,705400,{"date":1057,"open":1058,"high":706,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",24.485,24.27,24.86,0.19,0.77,757600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",25.17,25.57,24.5,24.67,-0.72,-2.84,881100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":371,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-18",25.205,25.735,24.78,25.39,-1.01,936500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":444,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-15",25.6,26.21,25.24,25.65,-1.38,915400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1040,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-14",25.76,26.44,25.73,26.01,0.58,1160200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-13",24.4,26.13,24.24,25.86,1.1,4.44,1214200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",24.08,24.82,23.92,24.76,0.33,1.35,1250600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":619,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-11",24.825,24.92,24.37,24.43,-3.59,1546800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":358,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":358},"2026-05-08",25.78,25.92,25.040001,-0.585,-2.26,1320000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",25.79,26.63,25.69,25.925,0.325,1.27,1511600,{"date":1141,"open":841,"high":1084,"low":1052,"close":1083,"change":477,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1083},"2026-05-06",2.44,1841000,{"date":1145,"open":348,"high":1146,"low":804,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",25.725,24.99,-0.46,-1.81,1530600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":814,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":814},"2026-05-04",25.2,25.75,24.819,0.14,0.55,1918500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-01",25.8,26.16,25.1,25.31,-0.29,-1.13,1620900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1083,"change":876,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1083},"2026-04-30",26.26,26.4,24.51,-17.39,6062100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":678,"percent_change":883,"volume":1181,"transactions":9,"vwap":1180},"2026-04-29",30.92,31.36,30.415,30.99,1368200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",31.42,31.73,30.58,31.1,-0.68,-2.14,692800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":571,"percent_change":581,"volume":1197,"transactions":9,"vwap":1196},"2026-04-27",31.09,32.15,31.084999,31.78,884600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":987,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-24",30.075001,31.97,29.55,31.47,4.73,1403500,{"date":1207,"open":1208,"high":208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",30.44,29.49,30.049999,-1.46,-4.63,888900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",31.5,31.82,31.059999,31.51,0.56,1.81,455300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":940,"volume":1230,"transactions":9,"vwap":1228},"2026-04-21",31.16,31.63,30.84,30.95,-0.23,772700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-20",32.11,32.325,30.91,31.18,-1.69,-5.14,690200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",31.98,33.11,31.68,32.87,1.09,3.43,1516200,{"date":1250,"open":1185,"high":1251,"low":1252,"close":1196,"change":434,"percent_change":1253,"volume":1049,"transactions":9,"vwap":1196},"2026-04-16",31.84,30.94,1.5,{"date":1255,"open":1228,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-15",31.94,30.63,31.31,0.83,2.72,875400,{"date":1263,"open":294,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-14",30.8,28.5,30.48,2.45,8.74,988600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":382,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-13",27.54,28.049999,27.16,28.030001,1.56,583900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-10",28.09,28.36,27.13,27.6,0.12,0.44,818100,{"date":1288,"open":335,"high":1289,"low":1290,"close":1291,"change":825,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-09",28.275,27.059999,27.48,5.09,1605800,{"date":1295,"open":1296,"high":1297,"low":1172,"close":356,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":356},"2026-04-08",25.62,27.55,3.01,13.01,3433600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1156,"percent_change":477,"volume":1307,"transactions":9,"vwap":1306},"2026-04-07",22.89,23.15,22.33,23.14,1392500,{"date":1309,"open":912,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",23.79,22.95,23,-0.14,-0.61,698300,{"date":1317,"open":1318,"high":912,"low":527,"close":1306,"change":1319,"percent_change":697,"volume":1320,"transactions":9,"vwap":1306},"2026-04-02",22.42,-0.4,1712100,{"date":1322,"open":1323,"high":1324,"low":666,"close":824,"change":1095,"percent_change":1325,"volume":1326,"transactions":9,"vwap":824},"2026-04-01",23.66,24.59,2.53,1499300,{"date":1328,"open":1329,"high":1330,"low":906,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-31",21.28,23.079,22.96,2.66,13.1,3175000,{"date":1336,"open":1337,"high":1338,"low":474,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-30",20.19,20.49,20.3,0.81,4.16,1730800,{"date":1344,"open":1345,"high":420,"low":1346,"close":874,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":874},"2026-03-27",20.595,19.075001,-1.71,-8.07,2008400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",24.12,24.14,20.841,21.2,-3.981,-15.81,2755500,{"date":1360,"open":1361,"high":337,"low":1163,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-25",25.515,25.181,0.121,0.48,693500,{"date":1367,"open":1368,"high":1086,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-24",25.63,24.91,25.059999,-0.94,-3.62,751100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-23",26.12,26.38,25.615,26,0.85,3.38,878100,{"date":1384,"open":1385,"high":1385,"low":1324,"close":1028,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1028},"2026-03-20",26.030001,-1.16,-4.41,915100,{"date":1390,"open":1391,"high":1392,"low":1126,"close":1393,"change":718,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-19",26.73,26.83,26.31,-2.88,567500,{"date":1397,"open":1274,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-18",27.7,27,27.09,-0.63,-2.27,539100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-17",28.235,28.95,27.65,27.72,-0.42,-1.49,680200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-16",28.605,28.77,27.78,28.14,1.24,4.61,952200,{"date":1423,"open":1424,"high":1425,"low":975,"close":726,"change":1129,"percent_change":1426,"volume":1427,"transactions":9,"vwap":726},"2026-03-13",27.85,28.3,-7.75,1428900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",30.14,30.49,29.059999,29.16,-1.56,-5.08,501200,{"date":1438,"open":1439,"high":1440,"low":1430,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-11",30.75,31.13,30.72,0.07,0.23,485800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-10",30.655,31.24,30.21,30.65,0.6,2,1112100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1210,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1210},"2026-03-09",28.93,30.09,28.17,0.21,0.7,1618300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1211,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-06",30.13,30.26,29,29.84,-4.66,1435400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-05",31.53,32.3,30.4,31.3,-0.71,-2.22,1098600,{"date":1480,"open":1236,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-04",32.51,31.11,32.0099983,1.144,3.71,1201400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-03",30.12,31.23,29.332,30.866,0.166,0.54,1362300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-02",29.12,31.29,28.953,30.7,0.46,1.52,1044600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":949,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-27",29.825,30.305,29.29,30.24,-2.67,625900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-26",30.5,31.46,30.2,31.07,0.28,0.91,782700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":825,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-25",29.81,30.79,29.79,4.51,439300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":22,"percent_change":1095,"volume":1535,"transactions":9,"vwap":1534},"2026-02-24",28.88,29.62,28.54,29.46,766300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1509,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1509},"2026-02-23",30.69,31.17,29.175,-1.73,-5.58,801800,{"date":1545,"open":1202,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-20",31.749,29.48,31.02,0.97,3.23,776800,{"date":1553,"open":1554,"high":1465,"low":1555,"close":1210,"change":590,"percent_change":382,"volume":1556,"transactions":9,"vwap":1210},"2026-02-19",29.47,29.35,944400,{"date":1558,"open":1559,"high":746,"low":1560,"close":1561,"change":1112,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-18",29.040001,28.53,29.92,1.12,1153900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1566,"change":112,"percent_change":669,"volume":1569,"transactions":9,"vwap":1566},"2026-02-17",29.59,29.86,28.6,1407600,{"date":1571,"open":1572,"high":1501,"low":1498,"close":1573,"change":1018,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-13",30.040001,29.6,-3.24,1557000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":424,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-12",32.52,33.09,30.16,30.59,-5.62,1480800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":498,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-11",32.94,33.4,31.33,32.41,-0.64,1934700,{"date":1593,"open":1594,"high":1595,"low":262,"close":1596,"change":1188,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-10",33.33,33.58,32.62,-2.04,591700,{"date":1600,"open":1601,"high":1602,"low":1219,"close":1603,"change":1276,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-09",31.88,33.856,33.3,4.91,1891200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":687,"percent_change":1511,"volume":1612,"transactions":9,"vwap":1611},"2026-02-06",32.19,32.74,30.32,31.74,1687400,{"date":1614,"open":17,"high":1615,"low":1548,"close":1616,"change":851,"percent_change":571,"volume":1617,"transactions":9,"vwap":1616},"2026-02-05",33.71,32.61,3189400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1481,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1481},"2026-02-04",34.45,34.47,32.38,-2.29,-6.58,3982000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-03",36.47,37.22,34.285,34.8,-1.53,-4.21,1749200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":899,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-02",37.195,37.88,36.049999,36.33,-2.83,1317500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-30",38.675,39.053001,37.11,37.39,-2.4,-6.03,1360500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":419,"volume":1659,"transactions":9,"vwap":1657},"2026-01-29",39.71,40.28,37.23,39.79,6.86,6221900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":197,"change":1148,"percent_change":1087,"volume":1665,"transactions":9,"vwap":197},"2026-01-28",33.525,33.83,32.75,3526900,{"date":1667,"open":274,"high":1668,"low":1669,"close":1670,"change":600,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-27",33.75,32.55,33.39,0.24,1623400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-26",32.66,33.59,32.25,33.31,1.3,4.06,1509600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1483,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1483},"2026-01-23",30.68,32.72,30.635,1.03,3.32,1813800,{"date":1691,"open":1692,"high":208,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-22",29.32,29.093,30.98,3.13,11.24,2500500,{"date":1699,"open":1700,"high":1425,"low":1701,"close":1424,"change":159,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1424},"2026-01-21",27.18,26.695,2.73,1522000,{"date":1705,"open":1706,"high":716,"low":1707,"close":1013,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1013},"2026-01-20",27.365,26.68,-1.44,-5.04,1452100,{"date":1712,"open":294,"high":1713,"low":1533,"close":271,"change":962,"percent_change":498,"volume":1714,"transactions":9,"vwap":271},"2026-01-16",29.33,1277900,{"date":1716,"open":1281,"high":1717,"low":1275,"close":1718,"change":1502,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-15",28.92,28.61,1.63,1364400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":788,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":788},"2026-01-14",29.18,29.331,28.094999,-1.48,-4.99,1374000,{"date":1730,"open":1731,"high":1731,"low":1732,"close":777,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":777},"2026-01-13",30.61,28.96,-1.03,-3.36,1608400,{"date":1737,"open":1738,"high":1739,"low":1581,"close":1740,"change":780,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-12",31.62,31.79,30.66,-3.37,1237000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1185,"change":1748,"percent_change":931,"volume":1749,"transactions":9,"vwap":1185},"2026-01-09",31.040001,31.91,30.78,0.64,773900,{"date":1751,"open":1518,"high":1236,"low":1752,"close":1193,"change":1017,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1193},"2026-01-08",30.1,-0.86,889100,{"date":1756,"open":1757,"high":1758,"low":1180,"close":1178,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1178},"2026-01-07",32.099998,32.37,-1.15,-3.54,1266300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1481,"change":1040,"percent_change":1502,"volume":1767,"transactions":9,"vwap":1481},"2026-01-06",32.44,33.02,31.69,1234600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":867,"volume":1775,"transactions":9,"vwap":1773},"2026-01-05",31.56,32.92,31.32,32.36,0.76,1078100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":619,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-02",32.8,32.91,30.895,31.6,-2.8,1381200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1481,"change":1590,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1481},"2025-12-31",32.97,32.98,32.48,-1.93,576900,{"date":1792,"open":1764,"high":1793,"low":1794,"close":1795,"change":38,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-30",33.769,32.4,33.15,2.25,975400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-29",32.32,32.59,32.02,32.42,-1.17,-3.48,651700,{"date":1808,"open":1809,"high":1810,"low":1670,"close":1676,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1676},"2025-12-26",34.060001,34.12,-0.45,-1.32,723700,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":338,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-24",33.5,34.080002,34.040001,0.8,901200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":252,"change":769,"percent_change":89,"volume":1826,"transactions":9,"vwap":252},"2025-12-23",33.21,33.895,33.18,1107500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1451,"volume":1834,"transactions":9,"vwap":1832},"2025-12-22",33.48,34.653,32.974,33.43,0.2,1851100,{"date":1836,"open":249,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-19",34.33,33.13,33.23,-0.52,-1.54,1267300,{"date":1844,"open":1579,"high":1845,"low":1846,"close":1668,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1668},"2025-12-18",34.36,33,1.46,4.52,1547600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":718,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-17",32.88,33.479,32.29,-2.36,1291100,{"date":1858,"open":1859,"high":1860,"low":1739,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-16",31.85,33.6,33.07,0.95,2.96,1441800,{"date":1866,"open":1867,"high":1675,"low":1868,"close":1869,"change":601,"percent_change":117,"volume":1870,"transactions":9,"vwap":1869},"2025-12-15",31.955,31.26,32.12,1116400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-12",32.34,32.53,31.2,31.76,-0.89,-2.73,1262800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":66,"volume":1887,"transactions":9,"vwap":1885},"2025-12-11",31.66,32.89,31.49,32.65,0.29,1346800,{"date":1889,"open":1890,"high":1891,"low":1185,"close":1773,"change":1476,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1773},"2025-12-10",32.31,32.826,-2.15,1280300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1861,"change":1733,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1861},"2025-12-09",33.785,33.84,32.73,-3.02,1232800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-08",34.415,35.12,33.98,34.099998,-0.69,-1.98,1125800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-05",33.835,34.929,33.69,34.79,1.15,3.42,1699400,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-04",35.044998,33.45,33.64,2.18,6.93,4353100,{"date":1928,"open":1929,"high":18,"low":1930,"close":1516,"change":1931,"percent_change":1855,"volume":1932,"transactions":9,"vwap":1516},"2025-12-03",31.93,31.38,-0.76,1003200,{"date":1934,"open":1611,"high":1935,"low":1936,"close":1937,"change":477,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-02",32.28,31.35,32.22,1.93,981000,{"date":1941,"open":189,"high":1942,"low":1772,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-01",32.060001,31.61,-0.7,-2.17,945600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1890,"change":1113,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1890},"2025-11-28",31.19,32.33,31.14,4.36,1066400,{"date":1955,"open":1772,"high":1184,"low":1747,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-26",30.96,-0.28,-0.9,1507900,{"date":1961,"open":1962,"high":1772,"low":1202,"close":1448,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1448},"2025-11-25",30.094999,2.17,7.46,2824600,{"date":1967,"open":1968,"high":1969,"low":1408,"close":282,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":282},"2025-11-24",27.755,29.38,1.73,6.33,2002400,{"date":1974,"open":1975,"high":1976,"low":1084,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-21",26.755,27.67,27.34,0.45,1.67,2300500,{"date":1982,"open":1983,"high":1984,"low":345,"close":1985,"change":1986,"percent_change":540,"volume":1987,"transactions":9,"vwap":1985},"2025-11-20",28.13,28.49,26.89,-0.1,3024700,{"date":1989,"open":285,"high":1990,"low":992,"close":1991,"change":1070,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-19",27.43,26.99,-2.6,2251000,{"date":1995,"open":1996,"high":1997,"low":359,"close":983,"change":1319,"percent_change":1998,"volume":1999,"transactions":9,"vwap":983},"2025-11-18",27.155,28.241,-1.42,2513600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":940,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-17",28.805,29.01,27.49,28.11,-2.56,1796700,{"date":2009,"open":306,"high":2010,"low":2011,"close":2012,"change":669,"percent_change":1986,"volume":2013,"transactions":9,"vwap":2012},"2025-11-14",29.21,27.485,28.85,2446600,{"date":2015,"open":2016,"high":1573,"low":2017,"close":1531,"change":2018,"percent_change":22,"volume":2019,"transactions":9,"vwap":1531},"2025-11-13",29.11,28.25,0.05,2625100,{"date":2021,"open":1538,"high":1441,"low":2022,"close":2023,"change":519,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-12",28.7,28.83,-5.85,3136200,{"date":2027,"open":1447,"high":2028,"low":1467,"close":2029,"change":1811,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-11",30.81,30.62,-1.45,1786100,{"date":2033,"open":1694,"high":1936,"low":1510,"close":1518,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1518},"2025-11-10",0.98,3.26,2999000,{"date":2038,"open":2039,"high":1489,"low":2040,"close":1457,"change":580,"percent_change":159,"volume":2041,"transactions":9,"vwap":1457},"2025-11-07",29.54,28.12,3830400,{"date":2043,"open":1216,"high":2044,"low":2045,"close":2046,"change":697,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-06",31.52,29.76,29.87,-5.38,4604500,{"date":2050,"open":2051,"high":1194,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-05",31.22,30.64,31.57,0.82,2.67,2738700,{"date":2058,"open":1747,"high":2059,"low":2029,"close":1439,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1439},"2025-11-04",32.14,-1.05,-3.3,3522000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":899,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-03",33.61,33.934,31.65,31.8,-3.23,4556800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-31",35.56,35.61,32.57,32.86,-1.865,-5.37,7584400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-30",35.080002,36.493,32.886,34.725,-10.345,-22.95,16201300,{"date":2090,"open":2091,"high":25,"low":2092,"close":2093,"change":2094,"percent_change":1833,"volume":2095,"transactions":9,"vwap":2093},"2025-10-29",45.29,43.901,45.07,0.09,4653100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2018,"percent_change":728,"volume":2102,"transactions":9,"vwap":2101},"2025-10-28",45.25,45.79,44.252,44.98,1373700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1247,"volume":2110,"transactions":9,"vwap":2108},"2025-10-27",44.83,45.45,44.578,44.93,1.49,1251900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":434,"percent_change":1246,"volume":2117,"transactions":9,"vwap":2116},"2025-10-24",43.25,43.755,42.61,43.44,1199400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":107,"percent_change":1156,"volume":852,"transactions":9,"vwap":2123},"2025-10-23",42.96,43.938,42.86,42.97,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":850,"percent_change":2018,"volume":2130,"transactions":9,"vwap":2129},"2025-10-22",42.93,43.74,41.82,42.91,1840200,{"date":2132,"open":2113,"high":2133,"low":2134,"close":2135,"change":851,"percent_change":1443,"volume":2136,"transactions":9,"vwap":2135},"2025-10-21",43.5,42.39,42.89,984200,{"date":2138,"open":2139,"high":2123,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-20",41.505,41.49,42.79,1.72,4.19,1178300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1157,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-17",39.93,41.24,39.8,41.07,1.36,752900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-16",41.225,42.049999,39.6,40.52,-0.65,-1.58,1014400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":581,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-15",41.099998,41.88,40.289,41.17,2.46,789100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1908,"volume":2177,"transactions":9,"vwap":2175},"2025-10-14",40.044998,40.98,39.099998,40.18,-0.81,964700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1916,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-13",40.65,41.448,40.11,40.99,2.89,1320500,{"date":2187,"open":2126,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-10",43.33,39.75,39.84,-3.33,-7.71,2702500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-09",41.5,43.19,40.77,43.17,1.77,4.28,1595300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":591,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-08",40.9,41.58,40.26,41.4,1.45,1291200,{"date":2212,"open":2213,"high":2208,"low":2214,"close":143,"change":540,"percent_change":1958,"volume":2215,"transactions":9,"vwap":143},"2025-10-07",41.33,40.012001,1317000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-06",39.95,41.32,38.335,41.18,0.57,1.4,2304500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-03",42.76,42.876,40.55,40.61,-1.92,-4.51,1346300,{"date":2235,"open":2236,"high":2115,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-02",42.060001,41.53,42.53,1.07,2.58,928000,{"date":2243,"open":2244,"high":2245,"low":2230,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-01",41.96,42,41.46,-2.01,-4.62,1783300,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":875,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-30",44.46,42.54,43.47,-2.49,719500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":962,"percent_change":670,"volume":2263,"transactions":9,"vwap":2262},"2025-09-29",45.19,45.36,44.040001,44.58,361400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1590,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-26",45.39,45.49,43.85,44.64,-1.41,346500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2030,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-25",45.76,46.202,44.75,45.28,-3.1,568900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1451,"percent_change":1679,"volume":2286,"transactions":9,"vwap":2285},"2025-09-24",46.38,46.78,45.75,46.73,286400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2255,"volume":2294,"transactions":9,"vwap":2292},"2025-09-23",47.71,47.93,45.55,46.13,-1.18,420200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-22",49.42,49.877,47.23,47.31,-1.553,-3.18,365800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-19",49.86,50.408,47.73,48.863,-0.297,-0.6,499200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":339,"volume":2320,"transactions":9,"vwap":2318},"2025-09-18",49.27,50.215,48.38,49.16,0.51,535600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-17",49.099998,49.5,47.45,48.65,-0.39,-0.8,421200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-16",47.64,49.28,47.34,49.040001,1.7,3.59,485200,{"date":2340,"open":2341,"high":2342,"low":2284,"close":2334,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2334},"2025-09-15",46.07,48.4,1.14,2.47,648300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1157,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-12",45.41,46.39,44.82,46.2,1.2,356700,{"date":2355,"open":2356,"high":2357,"low":2266,"close":2358,"change":890,"percent_change":371,"volume":2359,"transactions":9,"vwap":2358},"2025-09-11",46.21,46.399,45.65,270000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1541,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-10",47.385,47.46,45.684,45.77,-3.64,933000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1719,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-09",46.51,47.56,46.039001,47.5,3.55,702700,{"date":2377,"open":2349,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":850,"volume":2382,"transactions":9,"vwap":2380},"2025-09-08",47.59,45.85,45.87,0.01,341400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":127,"percent_change":1048,"volume":2389,"transactions":9,"vwap":2388},"2025-09-05",45.96,46.53,45.0099983,45.86,501500,{"date":2391,"open":2348,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-04",46.93,45.14,45.46,1.37,3.11,799100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":487,"percent_change":591,"volume":2404,"transactions":9,"vwap":2403},"2025-09-03",43.96,44.44,43.734,44.09,266700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":199,"volume":2412,"transactions":9,"vwap":2410},"2025-09-02",42.73,43.914,42.291,43.83,-0.54,378600,{"date":2414,"open":2101,"high":2415,"low":2416,"close":2417,"change":1411,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-29",45.318,43.94,44.37,-3.25,203400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2388,"change":1978,"percent_change":581,"volume":2425,"transactions":9,"vwap":2388},"2025-08-28",45.060001,46.080002,44.74,291000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2348,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2348},"2025-08-27",46.040001,46.16,44.875,-0.88,-1.9,253800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":600,"percent_change":22,"volume":2440,"transactions":9,"vwap":2439},"2025-08-26",45.84,46.3,45.48,46.29,235900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2356,"change":939,"percent_change":883,"volume":2446,"transactions":9,"vwap":2356},"2025-08-25",46.27,46.74,45.78,244300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-22",44.6,46.56,43.95,46.37,1.87,4.2,473100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2060,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-21",45.099998,45.17,43.78,44.5,-2.31,238100,{"date":2465,"open":2394,"high":2466,"low":2467,"close":2291,"change":2468,"percent_change":808,"volume":2469,"transactions":9,"vwap":2291},"2025-08-20",45.765,43.51,-0.47,558300,{"date":2471,"open":2472,"high":2472,"low":2099,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-19",47.92,46.02,-2.05,-4.26,538500,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-18",49.11,46.66,48.07,-2.25,-4.47,702400,{"date":2486,"open":2487,"high":176,"low":2488,"close":2489,"change":769,"percent_change":1054,"volume":2490,"transactions":9,"vwap":2489},"2025-08-15",50.22,49.805,50.32,335600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":571,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-14",49.21,50.65,48.88,49.98,0.62,261800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-13",51.2,51.66,49.46,49.67,-1.37,-2.68,415300,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":1298,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-12",48.85,51.47,51.040001,6.27,808900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-11",48.63,48.91,47.86,48.029999,-0.32,-0.66,386500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2200,"volume":2531,"transactions":9,"vwap":2529},"2025-08-08",47.6,48.47,47.13,48.35,0.84,380700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-07",49.14,49.18,47.323,47.51,-1.33,-2.72,464100,{"date":2542,"open":2543,"high":2544,"low":2362,"close":2545,"change":2546,"percent_change":1924,"volume":2547,"transactions":9,"vwap":2545},"2025-08-06",48.5,49.0050011,48.84,1.04,398600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-05",49.445,50.24,47.72,47.8,-1.64,-3.32,873900,{"date":2558,"open":2334,"high":2559,"low":2334,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-04",49.49,49.44,3.25,7.04,814900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-01",47.639,48.15,45.62,46.19,-3.04,-6.18,930600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-31",49.48,50.5,48.28,49.23,9.02,22.43,1986200,{"date":2583,"open":2584,"high":2584,"low":2189,"close":2585,"change":891,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-30",41.71,40.21,-1.4,2059300,{"date":2589,"open":2199,"high":2590,"low":2198,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-29",43.6,40.78,-2.07,-4.83,804700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1494,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-28",42.57,43.69,42.3,42.85,1.28,487400,{"date":2604,"open":2227,"high":2605,"low":2606,"close":2607,"change":1017,"percent_change":1401,"volume":2608,"transactions":9,"vwap":2607},"2025-07-25",43.23,42.17,42.31,319300,{"date":2610,"open":2611,"high":2590,"low":2612,"close":2613,"change":1284,"percent_change":1519,"volume":2614,"transactions":9,"vwap":2613},"2025-07-24",42.83,42.5,42.58,405000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1562,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-23",41.69,42.525,41.42,42.46,2.71,334700,{"date":2624,"open":2135,"high":2135,"low":2625,"close":2626,"change":1079,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-22",41.0099983,41.34,-2.38,375600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":102,"percent_change":1142,"volume":2635,"transactions":9,"vwap":2634},"2025-07-21",41.63,42.82,41.56,42.35,564500,{"date":2637,"open":2638,"high":2639,"low":2147,"close":2626,"change":338,"percent_change":137,"volume":2640,"transactions":9,"vwap":2626},"2025-07-18",41.14,41.39,701600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2150,"change":2646,"percent_change":444,"volume":2647,"transactions":9,"vwap":2150},"2025-07-17",41.465,41.54,40.56,-0.15,463700,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2431,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-16",42.56,40.83,41.22,-2.09,538700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2538,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-15",43.575,43.8,42.07,42.099998,-3.06,600800,{"date":2664,"open":2135,"high":2665,"low":2135,"close":2666,"change":1285,"percent_change":89,"volume":2667,"transactions":9,"vwap":2666},"2025-07-14",44.27,43.43,380100,{"date":2669,"open":2670,"high":2671,"low":2660,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-11",43.72,43.795,42.99,-1.26,-2.85,528300,{"date":2677,"open":2678,"high":2098,"low":2188,"close":2679,"change":1907,"percent_change":1841,"volume":2680,"transactions":9,"vwap":2679},"2025-07-10",44.87,44.25,484400,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2209,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-09",43.73,45.5,44.94,3.33,449600,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":1886,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-08",43.66,42.8,43.49,0.67,224500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":962,"percent_change":1313,"volume":2701,"transactions":9,"vwap":2700},"2025-07-07",43.040001,44.23,42.64,43.2,338900,{"date":2703,"open":2704,"high":2461,"low":2227,"close":2705,"change":477,"percent_change":317,"volume":2706,"transactions":9,"vwap":2705},"2025-07-03",44.165,43.26,364400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":349,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-07-02",42.895,43.475,42.6,42.65,-1.68,325100,{"date":2716,"open":2717,"high":2718,"low":2129,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-01",45.57,45.63,43.38,-2.37,-5.18,474300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2284,"change":2728,"percent_change":1916,"volume":2729,"transactions":9,"vwap":2284},"2025-06-30",46.4,46.925,45.305,0.52,736800,{"date":2731,"open":2252,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-27",45.42,44.26,45.23,0.92,2.08,530800,{"date":2739,"open":2611,"high":2740,"low":2613,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-26",44.609,44.31,1.89,4.46,521700,{"date":2746,"open":2126,"high":2747,"low":2244,"close":2748,"change":2749,"percent_change":349,"volume":2750,"transactions":9,"vwap":2748},"2025-06-25",43.29,42.42,-0.31,332500,{"date":2752,"open":2753,"high":2122,"low":2754,"close":2407,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2407},"2025-06-24",41.92,41.6,1.57,3.81,492600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2453,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-23",39.43,41.25,38.92,41.16,4.76,569000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":738,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-20",41.44,41.605,38.935,39.29,-3.94,517300,{"date":2775,"open":2776,"high":2631,"low":2777,"close":2205,"change":2778,"percent_change":1314,"volume":2779,"transactions":9,"vwap":2205},"2025-06-18",41.26,40.84,-0.25,282600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2270,"volume":2787,"transactions":9,"vwap":2785},"2025-06-17",41.65,42.18,41.060001,41.15,-0.59,298400,{"date":2789,"open":2790,"high":2599,"low":2791,"close":2792,"change":1796,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-16",41.52,40.8,41.74,5.7,694100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-13",40.0099983,40.82,39.27,39.49,-1.25,-3.07,430400,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":670,"percent_change":2521,"volume":2810,"transactions":9,"vwap":2809},"2025-06-12",40.765,40.97,40.029999,40.74,413200,{"date":2812,"open":2244,"high":2813,"low":2814,"close":2815,"change":1079,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-11",42.62,40.6,40.87,-2.41,490600,{"date":2819,"open":2584,"high":2244,"low":2230,"close":2165,"change":1549,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2165},"2025-06-10",2.37,438000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":1018,"volume":2829,"transactions":9,"vwap":2827},"2025-06-09",41.47,42.22,40.89,40.91,-0.41,436100,{"date":2831,"open":2832,"high":2753,"low":2833,"close":2219,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2219},"2025-06-06",41.11,40.716,1.51,3.79,669300,{"date":2838,"open":2798,"high":2173,"low":2839,"close":2840,"change":2841,"percent_change":199,"volume":2842,"transactions":9,"vwap":2840},"2025-06-05",39.58,39.81,-0.49,1102600,{"date":2844,"open":2845,"high":2846,"low":2845,"close":2847,"change":2820,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-04",38.13,40.34,40.3,6.25,817800,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":659,"percent_change":2801,"volume":2856,"transactions":9,"vwap":2855},"2025-06-03",38.44,38.88,37.69,37.93,607600,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-02",35.415,38.6,38.41,2.69,7.53,828700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1833,"percent_change":1220,"volume":2871,"transactions":9,"vwap":2870},"2025-05-30",35.33,35.96,34.18,35.72,367600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":250,"change":728,"percent_change":571,"volume":2877,"transactions":9,"vwap":250},"2025-05-29",36.25,36.424,34.931,624200,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1040,"percent_change":382,"volume":2884,"transactions":9,"vwap":2883},"2025-05-28",35.34,36.19,35.28,35.41,390500,{"date":2886,"open":2887,"high":2880,"low":2888,"close":2889,"change":1719,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-27",34.57,34.25,35.26,4.85,452700,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":72,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-23",33.24,34.21,33.185,33.63,-3.11,551500,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":508,"percent_change":1502,"volume":2906,"transactions":9,"vwap":2905},"2025-05-22",34.51,35.439,34.116,34.71,437700,{"date":2908,"open":1906,"high":2909,"low":238,"close":2910,"change":2911,"percent_change":1907,"volume":2912,"transactions":9,"vwap":2910},"2025-05-21",35.8,34.55,-0.24,794600,{"date":2914,"open":2915,"high":2916,"low":2917,"close":1915,"change":444,"percent_change":808,"volume":2918,"transactions":9,"vwap":1915},"2025-05-20",34.66,35.029999,34.265,298300,{"date":2920,"open":2921,"high":2922,"low":252,"close":2923,"change":190,"percent_change":190,"volume":2924,"transactions":9,"vwap":2923},"2025-05-19",33.81,35.43,35.15,781800,{"date":2926,"open":2927,"high":2928,"low":1676,"close":2923,"change":2327,"percent_change":372,"volume":2929,"transactions":9,"vwap":2923},"2025-05-16",34.84,35.16,1664700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":519,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-15",36.72,37.09,34.971,35.54,-4.8,1745400,{"date":2939,"open":2940,"high":2941,"low":241,"close":2942,"change":769,"percent_change":2735,"volume":2943,"transactions":9,"vwap":2942},"2025-05-14",37.57,37.7,37.33,1401400,{"date":2945,"open":2946,"high":2947,"low":250,"close":2948,"change":1221,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-13",35.78,37.485,36.99,5.14,1668800,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-12",34.2,35.25,33.27,35.18,4.83,15.91,1759400,{"date":2961,"open":189,"high":2962,"low":2963,"close":2964,"change":969,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-09",31.825,30.28,30.35,-1.88,643700,{"date":2968,"open":1611,"high":1800,"low":1264,"close":2969,"change":107,"percent_change":1061,"volume":2970,"transactions":9,"vwap":2969},"2025-05-08",30.93,1177700,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":45,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-07",30.035,31.44,29.82,30.87,3.35,783400,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2046,"change":199,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2046},"2025-05-06",30.3,30.77,29.78,-3.92,911800,{"date":2987,"open":2988,"high":1219,"low":2989,"close":1193,"change":1040,"percent_change":1364,"volume":2990,"transactions":9,"vwap":1193},"2025-05-05",30.31,29.97,923400,{"date":2992,"open":1547,"high":1781,"low":2993,"close":1252,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":1252},"2025-05-02",29.030001,2.54,8.94,1995600,{"date":2998,"open":2999,"high":3000,"low":1425,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-01",30.345,30.42,28.4,2.27,8.69,2882700,{"date":3006,"open":1066,"high":3007,"low":3008,"close":1100,"change":2522,"percent_change":3009,"volume":3010,"transactions":9,"vwap":1100},"2025-04-30",26.249,24.38,-2.46,3610700,{"date":3012,"open":1125,"high":3013,"low":1125,"close":3014,"change":1502,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-04-29",26.98,26.79,1.75,1310200,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":580,"percent_change":2530,"volume":3023,"transactions":9,"vwap":3022},"2025-04-28",26.925,27.17,25.48,26.33,1847400,{"date":3025,"open":3026,"high":3027,"low":3028,"close":725,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":725},"2025-04-25",26.040001,26.32,25.07,1.31,5.28,1181700,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":817,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-04-24",23.55,24.841,23.44,24.8,5,672800,{"date":3041,"open":831,"high":3042,"low":3043,"close":3044,"change":758,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-04-23",24.95,23.3,23.62,7.95,886000,{"date":180,"open":3048,"high":3049,"low":946,"close":3050,"change":3051,"percent_change":2374,"volume":3052,"transactions":9,"vwap":3050},21.13,22.47,21.88,0.75,603600]