[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCT":3,"homepage-market-summary":31,"stock-historical-GCT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GCT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GigaCloud Technology Inc Class A Ordinary Shares","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","GigaCloud Technology Inc provides end-to-end and B2B e-commerce solutions for large parcel merchandise. Its B2B e-commerce platform, which is referred to as the GigaCloud Marketplace, integrates everything from discovery, payments, and logistics tools into one easy-to-use platform. It offers online and offline integrated cross-border transaction and delivery services for furniture and large merchandise. Its marketplace seamlessly connects manufacturers in Asia with resellers in the U.S., Asia, and Europe to execute cross-border transactions with confidence, speed, and efficiency. It offers a truly comprehensive solution that transports products from the manufacturer's warehouse to end customers, all at one fixed price. It earns the majority of its revenue from the United States.","1,644","El Monte, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},53.75,53.92,54.18,52.92,53.19,0.56,1.05,434567.354472,10037,53.5797,56.27,25.39,669350.87694308,91.8,1035,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":26,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},12.08,736684,268889819.23577,324.9,"2025-04-22",[182,183,193,204,215,226,237,248,258,268,277,287,296,307,318,327,337,348,359,366,377,387,397,408,418,429,440,450,459,469,479,488,498,509,520,528,539,549,559,570,580,590,601,612,623,634,645,656,667,678,688,699,710,720,731,739,748,755,761,769,776,783,792,801,808,816,823,831,838,846,855,862,869,877,882,891,898,906,915,924,933,941,948,957,963,969,977,985,994,1002,1009,1018,1026,1034,1041,1049,1058,1067,1075,1082,1091,1098,1107,1116,1124,1133,1142,1150,1159,1167,1176,1183,1191,1198,1204,1213,1222,1229,1238,1245,1254,1260,1266,1274,1283,1292,1299,1306,1313,1321,1328,1336,1343,1352,1361,1370,1379,1386,1393,1401,1409,1418,1426,1433,1440,1448,1457,1466,1474,1482,1490,1497,1506,1513,1520,1526,1535,1542,1548,1555,1563,1569,1576,1584,1593,1600,1606,1613,1622,1630,1637,1642,1651,1658,1664,1670,1678,1682,1690,1697,1705,1713,1718,1727,1733,1739,1745,1752,1757,1763,1771,1778,1783,1790,1793,1798,1804,1810,1818,1823,1829,1837,1846,1852,1860,1867,1874,1879,1884,1888,1893,1898,1905,1912,1920,1929,1937,1943,1951,1958,1965,1972,1977,1983,1992,1999,2007,2014,2023,2032,2039,2047,2054,2060,2067,2072,2079,2085,2093,2099,2104,2112,2120,2128,2135,2142,2151,2158,2165,2171,2177,2185,2192,2199,2206,2213,2220,2227,2236,2244,2251,2258,2266,2273,2279,2287,2294,2300,2307,2315,2323,2332,2340,2347,2356,2363,2369,2375,2383,2392,2400,2409,2415,2422,2426,2433,2440,2446,2454,2462,2470,2476,2483,2490,2498,2506,2515,2523,2531,2539,2546,2554,2562,2569,2577,2585,2592,2600,2607,2613,2620,2628,2634,2641,2650,2658,2666,2672,2679,2685,2694,2702,2710,2717,2724,2731,2740,2748,2755,2760,2766,2774,2779,2786,2793,2799,2805,2812,2819,2826,2832,2839,2846,2852,2857,2862,2871,2879,2884,2890,2897,2906,2914,2922,2929,2938,2947,2953,2961,2968,2975,2982,2989,2997,3001],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",52.21,54.19,51.95,1.51,2.92,483264.580627,11342,53.1789,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",51.26,53.3403,50.58,51.68,1.27,2.52,611254.633104,11294,51.6901,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",52.67,53.1054,49.43,50.41,-2.21,-4.2,619585.489345,11517,50.7175,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",53.17,54,51.86,52.62,-1.36,-2.52,459451.52382,9030,52.8764,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",54.01,55.5975,53.2612,53.98,0.07,0.13,584263.593491,9944,54.417,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",51.52,54.05,50.18,53.91,1.41,2.69,713858.346626,12101,52.4701,{"date":249,"open":250,"high":217,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",52.805,51.16,52.5,-0.62,-1.17,554667.073969,10276,52.4141,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":107,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",53.82,54.7,49.34,53.12,0.11,1689562.950004,20093,53.0322,{"date":269,"open":270,"high":228,"low":271,"close":272,"change":273,"percent_change":147,"volume":274,"transactions":275,"vwap":276},"2026-09-21",53.63,52.88,53.06,0.2,516309.728677,10412,53.3902,{"date":278,"open":272,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",54.13,52.2723,52.86,-0.29,-0.55,1362853.121087,13063,53.2141,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":188,"percent_change":189,"volume":293,"transactions":294,"vwap":295},"2026-09-17",52.6,53.46,51.625,53.15,630662.735464,10282,52.9242,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",52.89,53.7,50.5,51.64,-1.045,-1.98,677073.034286,11903,52.4828,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",52.48,53.26,51.745,52.685,-0.055,-0.1,333114.413853,8687,52.5537,{"date":319,"open":320,"high":263,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",50.84,52.74,0.87,1.68,546293.323432,12529,52.6654,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":232,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",52.68,53.3,51.25,51.87,0.14,380891.922384,8684,52.1583,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",51.19,53.3543,50.382,51.8,-0.08,-0.15,549460.782473,13409,51.8708,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",52.15,53.6399,50.11,51.88,-0.32,-0.61,720417.090274,12944,52.3944,{"date":360,"open":342,"high":289,"low":300,"close":361,"change":362,"percent_change":322,"volume":363,"transactions":364,"vwap":365},"2026-09-08",52.2,0.45,471464.896175,10640,51.7561,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",50.16,52.7,49.8,51.75,0.88,1.73,520945.484505,11611,51.8367,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":38,"volume":384,"transactions":385,"vwap":386},"2026-09-03",50.955,52.1176,50.74,50.87,0.37,574854.98022,11097,51.2649,{"date":388,"open":389,"high":390,"low":391,"close":300,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",47.5,50.6684,47.235,3.13,6.61,451956.339744,9739,49.7039,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",47.59,48.1,46.01,47.37,-1.16,-2.39,623066.043318,11847,47.4679,{"date":409,"open":350,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",52.3876,48.42,48.53,-4.42,-8.35,820273.730876,11939,49.1648,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",51.83,53.71,51.6,52.95,1.37,2.66,898307.903706,14034,52.6618,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",51.76,52.56,51.385,51.58,-0.5,-0.96,307617.55888,7210,51.7623,{"date":441,"open":442,"high":252,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",52.07,51.05,52.08,-0.14,-0.27,260693.429392,7648,51.757,{"date":451,"open":320,"high":310,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",50.45,52.22,1.71,3.39,421257.435107,8973,51.9572,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":373,"volume":466,"transactions":467,"vwap":468},"2026-08-24",49.65,50.617,48.57,50.51,0.86,375152.783239,10549,50.072,{"date":470,"open":471,"high":472,"low":473,"close":461,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",50.01,50.645,49.52,-0.21,-0.42,561269.417618,7660,49.7544,{"date":480,"open":481,"high":482,"low":262,"close":483,"change":210,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",51.2,51.22,49.86,-4.24,428800.997781,10498,49.9386,{"date":489,"open":490,"high":491,"low":492,"close":442,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",50,52.13,49.4539,3,6.11,412366.176537,9717,51.539,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",50.24,51.3294,48.54,49.07,-1.21,-2.41,568573.80252,12825,49.3636,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",52.34,52.555,50.1401,50.28,-1.59,-3.07,387700.827195,9031,50.8654,{"date":521,"open":522,"high":523,"low":342,"close":332,"change":221,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",53.29,53.57,-2.55,571657.228285,11712,52.3824,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",51.92,53.3812,51.645,53.23,1.57,3.04,602346.207594,10291,52.7585,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":333,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",51.568,52.24,50.671,51.66,0.27,430293.194194,10178,51.6346,{"date":550,"open":551,"high":552,"low":553,"close":239,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",51.79,52.075,49.8847,-0.13,-0.25,640015.142201,14718,51.0167,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",52.18,52.33,49.374,51.65,-1.6,-3,890928.514817,20623,51.3224,{"date":571,"open":309,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",54.77,51.15,53.25,0.85,1.62,1078601.708281,18261,52.7432,{"date":581,"open":582,"high":26,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",48,46.7001,52.4,6.16,13.32,2563330.012436,41197,53.0739,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",46.45,46.91,45.2103,46.24,-0.22,-0.47,849642.56286,12765,46.2539,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",43.7,46.61,43.57,46.46,1.52,3.38,552466.591698,13482,46.0591,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",43.87,45,43.1821,44.94,1.2,2.74,576409.336265,11309,44.2303,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",42.28,44,41.82,43.74,1.53,3.62,644321.631075,16763,43.219,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",41.57,42.345,40.75,42.21,0.62,1.49,389514.164898,9805,41.8154,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",39.69,42.67,39.62,41.59,1.33,3.3,680095.050098,12175,41.582,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",38.94,40.28,38.3,40.26,1.09,2.78,769572.449507,14635,39.7249,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",37.15,39.65,36.27,39.17,3.08,8.53,649000.479393,11855,38.6841,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":322,"volume":685,"transactions":686,"vwap":687},"2026-07-24",35.9,37.05,35.61,36.09,0.31,410589.094516,8803,36.3276,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",36.2,36.685,35.4,35.78,-1.32,-3.56,791262.501862,13425,35.9212,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",38.36,38.69,36.4,37.1,-1.39,-3.61,721772.306675,12700,37.2244,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":684,"volume":717,"transactions":718,"vwap":719},"2026-07-21",38.68,38.8,38.23,38.49,0.12,479576.618077,9121,38.5282,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",38.365,39.32,37.81,38.37,0.36,0.95,503670.936837,10911,38.1677,{"date":732,"open":733,"high":658,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",37.63,37.2,38.0099983,-0.4,-1.04,569000,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",37.34,38.555,37.09,38.41,0.97,2.59,703300,{"date":749,"open":750,"high":724,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",35.47,37.44,2.04,5.76,722100,{"date":756,"open":692,"high":757,"low":758,"close":692,"change":759,"percent_change":759,"volume":760,"transactions":9,"vwap":692},"2026-07-14",35.822,34.94,0,590200,{"date":762,"open":763,"high":764,"low":765,"close":692,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":692},"2026-07-13",34.11,35.64,33.82,0.99,2.88,747200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":475,"percent_change":504,"volume":775,"transactions":9,"vwap":774},"2026-07-10",34.62,35,34.25,34.41,480900,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":662,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",33.75,34.99,34.83,3.23,526100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",33.44,33.8,32.705,33.74,0.05,0.15,536300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",34.080002,34.4,33.31,33.69,-0.39,-1.14,525300,{"date":802,"open":803,"high":804,"low":805,"close":794,"change":322,"percent_change":806,"volume":807,"transactions":9,"vwap":794},"2026-07-06",33.57,34.74,33.09,2.62,704800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":545,"volume":815,"transactions":9,"vwap":813},"2026-07-02",33.6,33.98,32.73,33.21,0.09,669400,{"date":817,"open":818,"high":803,"low":819,"close":820,"change":607,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-01",31.6,31.5,33.12,4.81,586000,{"date":824,"open":825,"high":826,"low":827,"close":818,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":818},"2026-06-30",32.35,32.94,31.15,-0.81,-2.5,672600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":147,"percent_change":60,"volume":837,"transactions":9,"vwap":836},"2026-06-29",32.46,32.66,31.32,32.41,458500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":727,"volume":845,"transactions":9,"vwap":843},"2026-06-26",31.57,32.505,31.25,32.029999,0.3,1489600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",33.13,33.475,31.52,31.73,-1.64,-4.91,661300,{"date":856,"open":857,"high":773,"low":858,"close":859,"change":107,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-24",33.060001,32.9,33.37,0.18,633600,{"date":863,"open":864,"high":865,"low":866,"close":796,"change":112,"percent_change":867,"volume":868,"transactions":9,"vwap":796},"2026-06-23",32.39,34.02,32.3,-0.03,477700,{"date":870,"open":871,"high":797,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",33.11,32.84,33.32,-0.66,-1.94,606300,{"date":878,"open":879,"high":880,"low":805,"close":811,"change":766,"percent_change":493,"volume":881,"transactions":9,"vwap":811},"2026-06-18",33.42,34.215,920100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",33.71,34.053001,32.43,32.99,-0.7,-2.08,781600,{"date":892,"open":893,"high":894,"low":895,"close":797,"change":828,"percent_change":896,"volume":897,"transactions":9,"vwap":797},"2026-06-16",34.56,34.885,33.58,-2.35,601400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":127,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",35.11,36.31,34.21,34.5,1.17,998200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",33.96,34.58,33.205,34.099998,0.65,1.94,566500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",31.82,33.47,31.46,33.45,1.74,5.49,606500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",32.29,33.315,31.69,31.71,-1.01,-3.09,627600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":102,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-09",32,33.48,31.2,32.72,3.19,986700,{"date":942,"open":943,"high":944,"low":945,"close":929,"change":860,"percent_change":946,"volume":947,"transactions":9,"vwap":929},"2026-06-08",31.72,31.96,31.08,0.57,746500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",33,33.040001,31.47,31.53,-1.78,-5.34,862800,{"date":958,"open":959,"high":960,"low":961,"close":796,"change":67,"percent_change":663,"volume":962,"transactions":9,"vwap":796},"2026-06-04",32.62,33.585,32.59,653800,{"date":964,"open":773,"high":965,"low":966,"close":836,"change":889,"percent_change":967,"volume":968,"transactions":9,"vwap":836},"2026-06-03",34.26,32.24,-6.03,756300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":222,"volume":976,"transactions":9,"vwap":974},"2026-06-02",35.34,35.37,34.32,34.49,-0.89,832000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":874,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-01",35.71,36.619,34.319,35.38,-1.83,931600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-29",37.080002,37.55,35.501,36.040001,-1.82,-4.81,912500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":435,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-28",38.17,38.351,36.8,37.86,-1.3,527500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":701,"change":1007,"percent_change":314,"volume":1008,"transactions":9,"vwap":701},"2026-05-27",38.56,39,38,-0.04,432000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",39.48,40.418,37.83,38.4,0.21,0.55,690200,{"date":1019,"open":1020,"high":1021,"low":1006,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-22",38.55,39.099998,38.19,-0.36,-0.93,462100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1020,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1020},"2026-05-21",37.14,38.76,37.099998,1.21,3.24,509800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":741,"change":188,"percent_change":1039,"volume":1040,"transactions":9,"vwap":741},"2026-05-20",36.02,37.72,35.36,4.21,1095900,{"date":1042,"open":987,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-19",37.36,35.51,35.83,-1.47,-3.94,692000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",36.25,37.89,35.62,37.3,1.24,3.44,1061100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",36.0099983,36.6,35.33,36.060001,-1,-2.7,514500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":737,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-14",38.14,38.98,36.7,37.060001,-2.73,791500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":344,"percent_change":798,"volume":1081,"transactions":9,"vwap":1080},"2026-05-13",38.11,38.72,36.91,38.099998,953200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-12",39.39,39.96,37.84,38.25,-1.15,-2.92,927100,{"date":1092,"open":647,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":875,"volume":1097,"transactions":9,"vwap":1095},"2026-05-11",41.029999,39.13,39.4,-0.78,886600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-08",43,43.099998,39.68,40.18,-2.66,-6.21,1565600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",48.98,49.458,41.29,42.84,-2.15,-4.78,1594900,{"date":1117,"open":603,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",45.27,43.25,44.99,2.85,6.76,1036200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",44.38,44.93,41.65,42.14,-1.62,-3.7,1102700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",45.39,46.142,43.45,43.76,-1.34,-2.97,867200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":424,"volume":1149,"transactions":9,"vwap":1147},"2026-05-01",44.18,45.514,43.36,45.099998,0.61,509500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",44.39,44.79,43.364,44.49,1.1,2.54,532500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":727,"volume":1166,"transactions":9,"vwap":1164},"2026-04-29",42.19,43.655,41.67,43.39,0.41,479600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",44.855,45.5,42.65,42.98,-2.46,-5.41,681500,{"date":1177,"open":1178,"high":1179,"low":626,"close":1180,"change":1000,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-27",47,47.02,45.44,-2.78,907400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":565,"volume":1190,"transactions":9,"vwap":1188},"2026-04-24",48.02,49.42,46.72,46.74,-0.76,624500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":389,"change":446,"percent_change":1196,"volume":1197,"transactions":9,"vwap":389},"2026-04-23",47.43,48.51,46.4,-0.57,382400,{"date":1199,"open":582,"high":1200,"low":1201,"close":1202,"change":152,"percent_change":159,"volume":1203,"transactions":9,"vwap":1202},"2026-04-22",48.639,47.13,47.77,392800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-21",50.65,51.54,47.264,47.42,-2.67,-5.33,704400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-20",49.76,50.6,47.4,50.09,-1.71,-3.3,881900,{"date":1223,"open":1224,"high":219,"low":1225,"close":342,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":342},"2026-04-17",49.555,49.029999,3.58,7.42,873600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-16",47.55,49.22,47.060001,48.22,1.65,3.54,1032600,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1226,"volume":1244,"transactions":9,"vwap":1242},"2026-04-15",45.2,47.86,46.57,1.61,733100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",44.22,45.7,43.58,44.96,1.46,3.36,523000,{"date":1255,"open":626,"high":1256,"low":1257,"close":1258,"change":302,"percent_change":896,"volume":1259,"transactions":9,"vwap":1258},"2026-04-13",44.42,43.029999,43.5,554700,{"date":1261,"open":592,"high":1262,"low":1247,"close":1263,"change":1264,"percent_change":211,"volume":1265,"transactions":9,"vwap":1263},"2026-04-10",47.498,44.545,-1.955,677500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":727,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-09",45.41,47.080002,44.28,46.5,2.09,660500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-08",44.3,46.975,43.73,45.55,4.55,11.1,1152600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-07",44.7,45.51,40.27,41,-4.54,-9.97,1202700,{"date":1293,"open":1240,"high":1294,"low":1285,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-06",46.13,45.54,0.76,1.7,487200,{"date":1300,"open":1126,"high":592,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-02",43.8,44.78,-1.135,-2.47,573600,{"date":1307,"open":592,"high":1308,"low":1170,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-01",47.75,45.915,0.535,1.18,662800,{"date":1314,"open":1315,"high":1279,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-31",42.305,42.27,45.38,3.83,9.22,761100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1007,"percent_change":314,"volume":1327,"transactions":9,"vwap":1326},"2026-03-30",42.24,42.99,40.93,41.55,466000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":650,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":650},"2026-03-27",43.060001,43.475,41.43,-1.93,-4.43,448800,{"date":1337,"open":1338,"high":1339,"low":1100,"close":1340,"change":254,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-26",44.23,44.55,43.52,-2.62,295300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-25",42.72,44.89,42.64,44.69,2.67,6.35,632300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-24",42.69,43.77,41.805,42.02,-1.26,-2.91,430100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-23",41.19,43.49,40.92,43.28,2.97,7.37,721400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-20",42.63,42.71,39.44,40.31,-2.43,-5.69,1043900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":233,"percent_change":684,"volume":1385,"transactions":9,"vwap":1384},"2026-03-19",41.99,42.8,40.24,42.74,838600,{"date":1387,"open":1388,"high":1144,"low":1389,"close":1390,"change":1391,"percent_change":1064,"volume":1392,"transactions":9,"vwap":1390},"2026-03-18",43.35,42.58,42.61,-0.43,555600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":323,"volume":1400,"transactions":9,"vwap":1398},"2026-03-17",43.26,45.448,42.57,43.040001,0.71,760600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":88,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",41.98,43.17,41.7,42.33,1.38,574600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-13",41.94,42.81,40.69,40.95,-0.49,-1.18,437600,{"date":1419,"open":1398,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-12",43.68,41.38,41.44,-2.38,-5.43,608700,{"date":1427,"open":1428,"high":1155,"low":1429,"close":1430,"change":117,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-11",43.12,42.5,43.82,2.65,603900,{"date":1434,"open":1435,"high":1147,"low":1436,"close":1354,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1354},"2026-03-10",44.62,42.38,-1.4,-3.18,669700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":651,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-09",42.055,44.37,40.273,44.09,3.11,734700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-06",42.36,42.91,41.74,42.76,-0.9,-2.06,479700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-05",43.96,44.34,42.48,43.66,-0.74,-1.67,810100,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-04",42.598,45.07,44.4,1.8,4.23,604000,{"date":1475,"open":1476,"high":1171,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-03",40.86,39.51,42.6,-0.41,-0.95,669900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":566,"volume":1489,"transactions":9,"vwap":1487},"2026-03-02",42.51,43.6,40.56,43.0099983,-1.33,995000,{"date":1491,"open":1492,"high":582,"low":1493,"close":1460,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1460},"2026-02-27",46.88,41.87,-2.64,-5.62,1995800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-26",42.585,47.24,41.09,46.98,11.67,33.05,2673200,{"date":1507,"open":974,"high":1038,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-25",33.61,35.31,0.82,2.38,506400,{"date":1514,"open":765,"high":1515,"low":1516,"close":974,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":974},"2026-02-24",34.53,33.64,0.67,1.98,451700,{"date":1521,"open":772,"high":1522,"low":1523,"close":765,"change":504,"percent_change":1524,"volume":1525,"transactions":9,"vwap":765},"2026-02-23",35.22,33.603,-3.45,498000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-20",35.080002,35.771,34.78,35.029999,-0.37,-1.05,425700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":692,"change":860,"percent_change":1540,"volume":1541,"transactions":9,"vwap":692},"2026-02-19",35.32,35.875,34.91,0.51,278800,{"date":1543,"open":1544,"high":1545,"low":771,"close":1522,"change":1546,"percent_change":373,"volume":1547,"transactions":9,"vwap":1522},"2026-02-18",34.65,36.18,0.6,279600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":771,"change":355,"percent_change":1553,"volume":1554,"transactions":9,"vwap":771},"2026-02-17",35.24,35.29,34.29,-1.73,288800,{"date":1556,"open":1557,"high":972,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-13",34.060001,33.472,35.23,1.12,3.28,491500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":763,"change":1423,"percent_change":1568,"volume":1265,"transactions":9,"vwap":763},"2026-02-12",36.67,36.75,33.94,-6.52,{"date":1570,"open":1094,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-11",39.35,36.49,-2.05,-5.32,460000,{"date":1577,"open":1578,"high":670,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-10",39.58,38.38,38.54,-0.84,-2.13,309500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-09",40.080002,40.44,39.2,39.38,-0.87,-2.16,330500,{"date":1594,"open":1595,"high":1596,"low":1029,"close":1597,"change":323,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-06",38.78,40.65,40.25,4.36,353500,{"date":1601,"open":714,"high":1602,"low":1043,"close":1603,"change":1604,"percent_change":1454,"volume":1605,"transactions":9,"vwap":1603},"2026-02-05",39.47,38.57,-0.35,535700,{"date":1607,"open":1129,"high":1451,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-04",38.21,38.92,-3.12,-7.42,789900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-03",41.63,42.11,40.2,42.040001,1.64,4.06,676600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1311,"volume":1629,"transactions":9,"vwap":1627},"2026-02-02",39.21,40.98,39.168,40.4,0.47,366700,{"date":1631,"open":1632,"high":1633,"low":649,"close":1634,"change":1189,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-30",40.060001,40.66,39.93,-1.87,466400,{"date":1638,"open":1625,"high":1639,"low":1640,"close":1413,"change":1007,"percent_change":314,"volume":1641,"transactions":9,"vwap":1413},"2026-01-29",41.765,39.6,424100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-28",38.29,41.412,37.676,40.73,2.48,6.48,749700,{"date":1652,"open":1653,"high":1654,"low":999,"close":1087,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1087},"2026-01-27",42.080002,42.55,-3.79,-9.02,917200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1618,"change":1007,"percent_change":314,"volume":1663,"transactions":9,"vwap":1618},"2026-01-26",42,43.11,41.61,439700,{"date":1665,"open":1666,"high":1100,"low":1667,"close":1653,"change":534,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1653},"2026-01-23",40.775,40.37,3.88,573800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":322,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-22",40.14,41.46,40,40.51,2.19,606800,{"date":1679,"open":1103,"high":1365,"low":1680,"close":1681,"change":445,"percent_change":1604,"volume":1305,"transactions":9,"vwap":1681},"2026-01-21",38.61,39.64,{"date":1683,"open":1005,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-20",40.41,38.95,39.78,-0.63,-1.56,566600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1684,"change":254,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1684},"2026-01-16",41.69,42.2,40.36,-2.81,383400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":946,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-15",41.0099983,41.885,40.52,41.58,1.39,412200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1699,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1699},"2026-01-14",41.5,41.605,39.88,-0.73,-1.75,488100,{"date":1714,"open":1715,"high":1152,"low":1375,"close":1452,"change":1210,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1452},"2026-01-13",44.26,-6.01,654100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-12",41.72,44.71,41.513,44.41,2.61,6.24,595000,{"date":1728,"open":1729,"high":1390,"low":1363,"close":1730,"change":814,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-09",41.47,41.8,0.22,457700,{"date":1734,"open":1653,"high":1735,"low":1625,"close":1736,"change":355,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-08",42.42,41.71,-1.44,659000,{"date":1740,"open":1633,"high":1741,"low":1486,"close":1742,"change":424,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-07",43.13,42.32,3.35,572300,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1414,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1414},"2026-01-06",39.24,41.96,1.85,4.73,562300,{"date":1753,"open":1680,"high":1754,"low":734,"close":1021,"change":1755,"percent_change":372,"volume":1756,"transactions":9,"vwap":1021},"2026-01-05",39.249,0.34,690800,{"date":1758,"open":1759,"high":1760,"low":715,"close":1029,"change":1761,"percent_change":694,"volume":1762,"transactions":9,"vwap":1029},"2026-01-02",39.3,40.64,-0.52,542200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":355,"volume":1770,"transactions":9,"vwap":1768},"2025-12-31",39.52,39.649,39.050999,39.28,-0.24,416400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1765,"change":446,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1765},"2025-12-30",39.87,40.135,39.080002,-0.68,329300,{"date":1779,"open":1634,"high":1684,"low":1780,"close":1781,"change":736,"percent_change":1064,"volume":1782,"transactions":9,"vwap":1781},"2025-12-29",39.5,39.79,261500,{"date":1784,"open":1633,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":828,"volume":1789,"transactions":9,"vwap":1787},"2025-12-26",41.060001,39.9,40.19,-0.33,244500,{"date":1791,"open":1486,"high":1707,"low":1617,"close":1701,"change":545,"percent_change":1517,"volume":1792,"transactions":9,"vwap":1701},"2025-12-24",243500,{"date":1794,"open":1627,"high":1795,"low":1005,"close":1597,"change":596,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1597},"2025-12-23",40.79,-0.54,373700,{"date":1799,"open":1287,"high":1325,"low":1800,"close":1801,"change":1802,"percent_change":122,"volume":1803,"transactions":9,"vwap":1801},"2025-12-22",38.89,40.47,0.1,440000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1667,"change":1731,"percent_change":1016,"volume":1809,"transactions":9,"vwap":1667},"2025-12-19",40.13,41.12,40.07,659500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":273,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-18",40.88,43.85,40.049999,40.15,0.5,859800,{"date":1819,"open":1634,"high":1820,"low":723,"close":1821,"change":1007,"percent_change":314,"volume":1822,"transactions":9,"vwap":1821},"2025-12-17",40.902,39.95,569300,{"date":1824,"open":1825,"high":1617,"low":996,"close":1826,"change":82,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-16",38.28,39.99,3.47,421900,{"date":1830,"open":1831,"high":1414,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-15",40.7,37.88,38.65,-1.715,-4.25,805400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-12",38.83,40.83,38.252,40.365,2.175,5.7,540500,{"date":1847,"open":999,"high":1848,"low":1849,"close":1022,"change":1850,"percent_change":475,"volume":1851,"transactions":9,"vwap":1022},"2025-12-11",38.822,37.49,-0.16,474600,{"date":1853,"open":1854,"high":1855,"low":1080,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-10",40.11,40.246,38.35,-1.76,-4.39,494800,{"date":1861,"open":1862,"high":638,"low":1863,"close":1854,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1854},"2025-12-09",39.34,39.29,0.69,1.75,458600,{"date":1868,"open":1617,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":565,"volume":1873,"transactions":9,"vwap":1871},"2025-12-08",40.5,38.27,39.42,-0.64,540000,{"date":1875,"open":1586,"high":1876,"low":1877,"close":1632,"change":107,"percent_change":790,"volume":1878,"transactions":9,"vwap":1632},"2025-12-05",40.595,39.36,424400,{"date":1880,"open":1084,"high":1627,"low":1005,"close":1674,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1674},"2025-12-04",0.58,1.47,617500,{"date":1885,"open":1886,"high":1640,"low":715,"close":1871,"change":1881,"percent_change":641,"volume":1887,"transactions":9,"vwap":1871},"2025-12-03",38.91,431400,{"date":1889,"open":1087,"high":1890,"low":1891,"close":1892,"change":159,"percent_change":913,"volume":1305,"transactions":9,"vwap":1892},"2025-12-02",39.15,37.975,38.84,{"date":1894,"open":1895,"high":1579,"low":1566,"close":1080,"change":46,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1080},"2025-12-01",36.83,2.7,517200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1030,"change":596,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1030},"2025-11-28",37.79,37.98,36.99,-0.59,331800,{"date":1906,"open":1907,"high":1908,"low":1061,"close":1909,"change":1910,"percent_change":1882,"volume":1911,"transactions":9,"vwap":1909},"2025-11-26",36.85,37.52,37.32,0.54,500800,{"date":1913,"open":1914,"high":998,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-25",34.76,34.051998,36.78,1.97,5.66,752500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-24",35.2,35.715,33.951,34.81,-0.07,-0.2,843800,{"date":1930,"open":1931,"high":1932,"low":952,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-21",31.59,35.81,34.88,3.245,10.26,1373900,{"date":1938,"open":1939,"high":936,"low":953,"close":1940,"change":1941,"percent_change":73,"volume":1942,"transactions":9,"vwap":1940},"2025-11-20",32.32,31.635,-0.345,733500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1910,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-19",31.44,32.45,31.116,31.98,1.72,582500,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1945,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1945},"2025-11-18",28.8,31.54,1.54,5.15,727300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1761,"percent_change":1219,"volume":1964,"transactions":9,"vwap":1963},"2025-11-17",30.01,30.695,29.46,29.9,673100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":975,"percent_change":1971,"volume":791,"transactions":9,"vwap":1970},"2025-11-14",30.57,30.95,29.66,30.42,-2.84,{"date":1973,"open":1948,"high":920,"low":1974,"close":1975,"change":828,"percent_change":222,"volume":1976,"transactions":9,"vwap":1975},"2025-11-13",30.92,31.31,848400,{"date":1978,"open":866,"high":887,"low":1979,"close":1980,"change":1981,"percent_change":1148,"volume":1982,"transactions":9,"vwap":1980},"2025-11-12",31.01,32.12,0.195,772600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-11",34,34.00099945,31.040001,31.925,-1.845,-5.46,994500,{"date":1993,"open":1994,"high":1995,"low":1939,"close":1996,"change":137,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-10",33.25,34.46,33.77,1.99,1390100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":871,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":871},"2025-11-07",27.79,33.28,27.564,7.65,30.05,3406300,{"date":2008,"open":2009,"high":2009,"low":27,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-06",27.31,25.46,-1.92,-7.01,1080500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-05",27,27.635,26.52,27.38,0.8,3.01,368800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-04",27.040001,27.7,26.53,26.58,-1.46,-5.21,562000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":107,"percent_change":1015,"volume":2038,"transactions":9,"vwap":2037},"2025-11-03",28.32,28.37,27.754,28.040001,441800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1148,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-31",27.48,28.38,27.41,27.98,2.23,488000,{"date":2048,"open":2049,"high":2050,"low":2009,"close":2051,"change":954,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-30",28.7,28.985,27.37,-6.11,657500,{"date":2055,"open":2056,"high":2057,"low":1953,"close":2058,"change":233,"percent_change":362,"volume":2059,"transactions":9,"vwap":2058},"2025-10-29",29.11,30.09,29.15,855600,{"date":2061,"open":2062,"high":2056,"low":2063,"close":2064,"change":2065,"percent_change":1243,"volume":2066,"transactions":9,"vwap":2064},"2025-10-28",28.56,27.54,29.02,0.46,640300,{"date":2068,"open":2069,"high":1962,"low":2070,"close":2062,"change":1731,"percent_change":132,"volume":2071,"transactions":9,"vwap":2062},"2025-10-27",29.39,28.394,541400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1016,"percent_change":1518,"volume":2078,"transactions":9,"vwap":2077},"2025-10-24",28.4,29.835,28.26,28.34,717500,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2001,"change":132,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2001},"2025-10-23",27.24,28.030001,2.89,484100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1532,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-22",27.14,27.35,26.43,27.01,-1.35,432600,{"date":2094,"open":2087,"high":2095,"low":2096,"close":2019,"change":2097,"percent_change":372,"volume":2098,"transactions":9,"vwap":2019},"2025-10-21",28.15,26.84,0.24,478700,{"date":2100,"open":2009,"high":2101,"low":2025,"close":2087,"change":53,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2087},"2025-10-20",27.75,1.84,409500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":736,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-17",26.69,27.472,26.51,26.65,-1.48,472300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":436,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-16",28.22,28.444,26.9,27.049999,-3.43,393700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":137,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-15",27.93,28.88,27.57,28.01,2.41,748800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2088,"change":912,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2088},"2025-10-14",26.3,27.679,25.76,2.43,659900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1540,"percent_change":2141,"volume":1744,"transactions":9,"vwap":2140},"2025-10-13",26.98,27.8,26.66,26.7,1.95,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-10",28.35,28.79,26.15,26.19,-2.26,-7.94,771700,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1220,"volume":2157,"transactions":9,"vwap":2155},"2025-10-09",29.52,28.172,28.45,-0.97,465100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1156,"percent_change":1668,"volume":2164,"transactions":9,"vwap":2163},"2025-10-08",28.44,29.5,27.6,29.42,642300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2034,"change":798,"percent_change":221,"volume":2170,"transactions":9,"vwap":2034},"2025-10-07",29.01,29.21,27.72,754700,{"date":2172,"open":2095,"high":2173,"low":2174,"close":2175,"change":38,"percent_change":1724,"volume":2176,"transactions":9,"vwap":2175},"2025-10-06",29.23,27.88,28.71,836100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2044,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2044},"2025-10-03",27.25,28.059999,27.16,0.79,2.91,706500,{"date":2186,"open":2187,"high":2162,"low":2188,"close":2189,"change":232,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-02",27.12,26.175,27.19,0.26,909700,{"date":2193,"open":2180,"high":2194,"low":2195,"close":2187,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2187},"2025-10-01",28.39,27.105,-1.28,-4.51,953400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2074,"change":737,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2074},"2025-09-30",29.13,29.71,28.13,-3.53,708000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":596,"percent_change":1463,"volume":2212,"transactions":9,"vwap":2211},"2025-09-29",29.91,30.1,29.136,29.44,777000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1969,"change":2020,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1969},"2025-09-26",28.52,29.7,28.5,2.77,760700,{"date":2221,"open":2222,"high":2223,"low":2082,"close":2224,"change":2225,"percent_change":931,"volume":2226,"transactions":9,"vwap":2224},"2025-09-25",29.18,29.22,28.86,-0.92,1093600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-24",30.49,31.75,29.63,29.78,-0.58,-1.91,1274000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":122,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-23",30.11,30.93,29.93,30.36,0.83,856700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2238,"change":1016,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2238},"2025-09-22",29.64,31.1,29.35,1.86,1216300,{"date":2252,"open":2253,"high":2254,"low":2167,"close":2255,"change":2256,"percent_change":188,"volume":2257,"transactions":9,"vwap":2255},"2025-09-19",29.48,29.96,29.56,0.44,1356000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1903,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-18",29.86,30.16,28.59,29.12,-1.99,1540600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2202,"change":1480,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2202},"2025-09-17",30.91,31.39,29.58,-3.1,1269700,{"date":2274,"open":937,"high":2275,"low":2276,"close":2277,"change":1196,"percent_change":983,"volume":2278,"transactions":9,"vwap":2277},"2025-09-16",31.42,30.615,30.66,1184100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1703,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-15",29.85,31.45,28.901,31.23,4.66,1577000,{"date":2288,"open":2058,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1431,"volume":2293,"transactions":9,"vwap":2291},"2025-09-12",30.18,28.9,29.84,0.77,1192000,{"date":2295,"open":2296,"high":2297,"low":2122,"close":2298,"change":575,"percent_change":2021,"volume":2299,"transactions":9,"vwap":2298},"2025-09-11",28.36,29.569,29.07,1084600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2114,"change":852,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2114},"2025-09-10",30.049999,30.12,27.78,-5.49,1507400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2260,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2260},"2025-09-09",27.77,29.87,27.511,2.295,8.33,1952100,{"date":2316,"open":2317,"high":2318,"low":2009,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-08",27.44,28.77,27.565,0.505,1.87,1217100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-05",26.59,27.129,26.22,27.059999,0.92,3.52,1447500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1881,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-04",25.63,26.17,25.203,26.14,2.27,891000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":716,"percent_change":1628,"volume":2346,"transactions":9,"vwap":2345},"2025-09-03",25.6,25.89,25.15,25.56,756000,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-02",26.1,26.32,25.363,25.44,-1.03,-3.89,583700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":152,"percent_change":82,"volume":2362,"transactions":9,"vwap":2361},"2025-08-29",26.12,26.533,25.83,26.47,823500,{"date":2364,"open":2365,"high":2018,"low":2366,"close":2358,"change":2367,"percent_change":254,"volume":2368,"transactions":9,"vwap":2358},"2025-08-28",26.4,25.758,-0.31,666400,{"date":2370,"open":2350,"high":2371,"low":2372,"close":2089,"change":2373,"percent_change":1479,"volume":2374,"transactions":9,"vwap":2089},"2025-08-27",26.72,26.11,-0.11,827300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1688,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-26",28.07,28.099001,25.99,26.54,-5.55,1353100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-25",29.54,29.61,27.46,28.1,-2.93,-9.44,1813400,{"date":2393,"open":2238,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-22",31.355,30,31.030001,1.08,3.61,772400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-21",31.22,31.255,29.79,29.95,-1.65,-5.22,1266300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":818,"change":1802,"percent_change":142,"volume":2414,"transactions":9,"vwap":818},"2025-08-20",31.21,31.77,30.6,986100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":819,"change":1687,"percent_change":2420,"volume":2421,"transactions":9,"vwap":819},"2025-08-19",32.11,32.691,31.19,-1.96,1042200,{"date":2423,"open":857,"high":903,"low":1980,"close":2424,"change":445,"percent_change":1391,"volume":2425,"transactions":9,"vwap":2424},"2025-08-18",32.13,1079000,{"date":2427,"open":935,"high":2428,"low":2429,"close":2430,"change":1755,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-15",32.646,31.38,32.27,1.06,984000,{"date":2434,"open":2435,"high":825,"low":2436,"close":2437,"change":283,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-14",31.56,30.94,31.93,-1.69,1074600,{"date":2441,"open":2442,"high":826,"low":2442,"close":2443,"change":373,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-08-13",30.25,32.48,5.63,2281200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1949,"volume":2453,"transactions":9,"vwap":2451},"2025-08-12",29.99,30.9,28.75,30.75,0.52,1750400,{"date":2455,"open":2456,"high":2282,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-11",29,28.95,30.23,1.32,4.57,2873600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1122,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-08",25.258,28.98,24.86,28.91,30.52,4403900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2097,"percent_change":1156,"volume":1228,"transactions":9,"vwap":2475},"2025-08-07",22.02,22.8,21.69,22.15,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":112,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-06",21.97,21.526,21.91,-0.05,367800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":343,"percent_change":1023,"volume":2489,"transactions":9,"vwap":2488},"2025-08-05",22.1,22.13,21.19,21.92,474700,{"date":2491,"open":2492,"high":2472,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-04",21.39,21.083,22,1.03,4.91,493900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1000,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-01",21.43,21.63,20.71,20.97,-5.84,657300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-31",22.62,22.78,22.01,22.27,-0.38,-1.68,444600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":930,"volume":2522,"transactions":9,"vwap":2520},"2025-07-30",22.96,23.12,22.35,22.65,-0.23,423000,{"date":2524,"open":2525,"high":2526,"low":2520,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-29",23.52,23.71,22.88,-0.51,-2.18,575200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1776,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-28",24.11,24.4,23.017,23.39,-2.83,639400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":107,"percent_change":122,"volume":2545,"transactions":9,"vwap":2544},"2025-07-25",24.16,24.272,23.655,24.07,433700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1872,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-24",24.51,24.902,23.73,24.01,-2.6,824600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1749,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-23",23,25.28,22.97,24.65,8.11,1491200,{"date":2563,"open":2485,"high":2564,"low":2565,"close":2473,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2473},"2025-07-22",22.85,21.49,0.75,3.4,400100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1669,"transactions":9,"vwap":2574},"2025-07-21",21.61,22.421,21.525,22.049999,0.63,2.94,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1769,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-18",21.89,21.95,21.41,21.42,-1.11,393100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":640,"percent_change":2591,"volume":1417,"transactions":9,"vwap":2590},"2025-07-17",21.1,21.87,21.02,21.66,2.95,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":132,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-16",20.26,21.13,20.17,21.040001,3.85,471900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2594,"change":2521,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2594},"2025-07-15",20.8,20.88,20.165,-1.12,727200,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":446,"percent_change":1000,"volume":2612,"transactions":9,"vwap":2611},"2025-07-14",20.72,19.97,20.49,354900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":597,"percent_change":210,"volume":2619,"transactions":9,"vwap":2618},"2025-07-11",21.030001,21.2,20.634,20.76,372300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1881,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-10",20.51,21.37,20.462,21.23,2.81,417400,{"date":2629,"open":2622,"high":2630,"low":2631,"close":2632,"change":545,"percent_change":2459,"volume":2633,"transactions":9,"vwap":2632},"2025-07-09",20.68,19.95,20.65,393400,{"date":2635,"open":2610,"high":2636,"low":2637,"close":2638,"change":1910,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-08",20.5,19.611,20.38,2.72,528200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-07",20.47,20.54,19.695,19.84,-0.72,-3.5,545100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1532,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-03",21,21.12,20.48,20.56,-1.77,236700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":137,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-02",20.27,21.014999,20.1,20.93,3.26,762300,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2660,"change":53,"percent_change":1648,"volume":2671,"transactions":9,"vwap":2660},"2025-07-01",19.64,20.55,19.54,748400,{"date":2673,"open":2646,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":314,"volume":2678,"transactions":9,"vwap":2676},"2025-06-30",20,19.23,19.78,-0.02,731300,{"date":2680,"open":2681,"high":2654,"low":2682,"close":2683,"change":475,"percent_change":889,"volume":2684,"transactions":9,"vwap":2683},"2025-06-27",20.3,19.35,19.8,2178200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-26",18.91,20.24,18.58,20.22,1.31,6.93,1107600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2687,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2687},"2025-06-25",17.82,18.96,17.71,1.22,6.9,756500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1710,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-24",18.64,18.75,17.11,17.69,-3.96,1272500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":860,"percent_change":766,"volume":2716,"transactions":9,"vwap":2715},"2025-06-23",18.059999,18.65,18.030001,18.42,624900,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2097,"percent_change":651,"volume":2723,"transactions":9,"vwap":2722},"2025-06-20",18.27,18.37,17.96,18.24,735200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1802,"percent_change":21,"volume":2730,"transactions":9,"vwap":2729},"2025-06-18",17.92,18.285,17.8,18,408700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-17",18.21,18.53,17.88,17.9,-0.53,-2.88,539200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":640,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-16",18.14,18.59,17.93,18.43,3.48,440900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2647,"percent_change":2354,"volume":2754,"transactions":9,"vwap":2753},"2025-06-13",17.99,18.4,17.79,17.81,580200,{"date":2756,"open":2751,"high":2757,"low":2758,"close":2734,"change":474,"percent_change":2605,"volume":2759,"transactions":9,"vwap":2734},"2025-06-12",18.74,18.01,420100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2757,"change":333,"percent_change":2566,"volume":2765,"transactions":9,"vwap":2757},"2025-06-11",18.85,19.165,18.57,510400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1788,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-10",18.92,18.94,18.44,18.6,-1.74,371400,{"date":2775,"open":2776,"high":2763,"low":2743,"close":2777,"change":142,"percent_change":1949,"volume":2778,"transactions":9,"vwap":2777},"2025-06-09",19.049999,18.93,527700,{"date":2780,"open":2781,"high":2782,"low":2689,"close":2783,"change":1023,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-06",19.16,19.312,18.61,-1.9,394000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":147,"percent_change":752,"volume":2792,"transactions":9,"vwap":2791},"2025-06-05",18.52,19.28,18.332,18.97,526600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2743,"change":1165,"percent_change":2798,"volume":2514,"transactions":9,"vwap":2743},"2025-06-04",18.22,18.615,18.08,2.26,{"date":2800,"open":2721,"high":2801,"low":2802,"close":2803,"change":122,"percent_change":1703,"volume":2804,"transactions":9,"vwap":2803},"2025-06-03",18.379,17.786,18.18,473000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2744,"change":383,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2744},"2025-06-02",17.45,18.02,17.43,2.11,382200,{"date":2813,"open":2814,"high":2696,"low":2815,"close":2816,"change":2817,"percent_change":1104,"volume":2818,"transactions":9,"vwap":2816},"2025-05-30",17.72,17.41,17.56,-0.48,757200,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2677,"percent_change":2373,"volume":2825,"transactions":9,"vwap":2824},"2025-05-29",18.5,18.55,17.98,18.040001,395900,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2712,"change":1023,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2712},"2025-05-28",18.48,17.965,-1.95,386900,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2715,"change":1910,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2715},"2025-05-27",18.47,18.715,17.95,3.02,620200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2735,"change":1581,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2735},"2025-05-23",18.25,18.77,17.85,-4.49,645200,{"date":2847,"open":2848,"high":2849,"low":2814,"close":2850,"change":1296,"percent_change":1472,"volume":2851,"transactions":9,"vwap":2850},"2025-05-22",17.74,18.79,18.72,668500,{"date":2853,"open":2854,"high":2720,"low":2855,"close":2721,"change":1604,"percent_change":2234,"volume":2856,"transactions":9,"vwap":2721},"2025-05-21",18.049999,17.55,844600,{"date":2858,"open":2715,"high":2713,"low":2750,"close":2859,"change":2860,"percent_change":403,"volume":2861,"transactions":9,"vwap":2859},"2025-05-20",18.31,-0.215,655400,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-05-19",18.36,18.68,18.17,18.525,-0.355,-1.88,670100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1517,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-16",18.38,19.37,18.29,18.88,3.68,945200,{"date":2880,"open":2821,"high":2881,"low":2882,"close":2733,"change":1796,"percent_change":2738,"volume":2883,"transactions":9,"vwap":2733},"2025-05-15",18.728,17.904,1001200,{"date":2885,"open":2729,"high":2886,"low":2735,"close":2705,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2705},"2025-05-14",18.99,1.04,5.87,1953200,{"date":2891,"open":2892,"high":2715,"low":2893,"close":2698,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2698},"2025-05-13",17.42,16.25,1.81,11.38,2502600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-12",16.785,16.98,15.37,15.9,1.4,9.66,2380100,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2367,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-09",14.9,14.937,14.22,14.5,-2.09,629900,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":745,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-05-08",14.26,14.95,14.04,14.81,7.01,621500,{"date":2923,"open":2924,"high":2918,"low":2925,"close":2926,"change":2927,"percent_change":1910,"volume":2928,"transactions":9,"vwap":2926},"2025-05-07",13.85,13.57,13.84,0.075,522300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-06",13.01,13.88,12.88,13.765,0.565,4.28,426300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-05",13.5,13.65,13.18,13.2,-0.44,-3.23,425200,{"date":2948,"open":2949,"high":2926,"low":2950,"close":2951,"change":2242,"percent_change":1649,"volume":2952,"transactions":9,"vwap":2951},"2025-05-02",13.02,12.9,13.64,859500,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":545,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-01",12.87,12.97,12.551,12.81,2.15,448100,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":736,"percent_change":931,"volume":2967,"transactions":9,"vwap":2966},"2025-04-30",12.53,12.575,12.19,12.54,542000,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":596,"percent_change":1464,"volume":2974,"transactions":9,"vwap":2973},"2025-04-29",13.16,13.23,12.865,12.94,381400,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2970,"change":1850,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2970},"2025-04-28",13.34,13.507,12.77,-1.2,512600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":586,"change":314,"percent_change":2987,"volume":2988,"transactions":9,"vwap":586},"2025-04-25",13.3,13.4,13.04,-0.75,454600,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":127,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-04-24",13.05,13.6,12.86,13.42,3.07,778400,{"date":2998,"open":2999,"high":2926,"low":3000,"close":2949,"change":383,"percent_change":189,"volume":1320,"transactions":9,"vwap":2949},"2025-04-23",13.33,12.96,{"date":180,"open":3002,"high":3003,"low":176,"close":3004,"change":726,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},12.29,12.83,12.65,2.93,464200]