[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRAL":3,"homepage-market-summary":31,"stock-historical-GRAL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRAL","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},"GRAIL, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","GRAIL Inc is a healthcare company focused on developing technologies for early cancer detection. The company has developed a multi-cancer early detection blood test that has the ability to detect all types of cancer, across all stages. It operates in one reportable operating segment which provides multi-cancer early detection testing and service.","910","Menlo Park, 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},143.26,135.52,143.5,134.45,132.56,10.7,8.07,871955.667595,20712,140.8073,151.457404,41.5,996273.552123743,92.5,578,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},26.049999,1058018,386176514.478812,442.24,"2025-04-21",[183,184,194,204,215,226,236,247,258,269,280,290,301,312,323,334,345,356,367,378,388,399,409,419,429,439,450,461,471,482,492,503,513,524,535,544,554,565,575,586,596,607,617,628,639,650,661,672,682,692,701,711,722,733,741,750,759,767,775,784,792,800,808,814,822,828,837,845,853,861,869,877,886,895,903,910,919,928,936,944,952,960,969,976,985,992,1001,1009,1018,1026,1033,1041,1048,1057,1063,1071,1078,1087,1095,1104,1112,1120,1129,1138,1147,1156,1163,1172,1181,1189,1198,1206,1214,1223,1231,1239,1247,1256,1264,1273,1281,1290,1298,1307,1315,1324,1332,1340,1349,1356,1365,1373,1381,1389,1398,1407,1415,1422,1431,1439,1447,1456,1464,1471,1480,1486,1493,1501,1507,1516,1524,1532,1540,1549,1557,1566,1575,1584,1592,1600,1608,1616,1624,1631,1640,1648,1655,1664,1672,1679,1687,1696,1705,1713,1722,1731,1737,1745,1754,1763,1771,1779,1788,1796,1804,1812,1821,1830,1838,1847,1854,1862,1869,1877,1885,1894,1903,1912,1920,1929,1938,1947,1956,1964,1971,1980,1987,1994,2003,2011,2020,2029,2036,2044,2053,2062,2071,2080,2087,2095,2102,2109,2117,2126,2134,2142,2151,2159,2167,2175,2182,2190,2196,2204,2212,2220,2229,2238,2247,2256,2264,2272,2280,2287,2296,2304,2310,2319,2328,2335,2344,2351,2359,2366,2373,2380,2388,2397,2405,2413,2421,2430,2439,2447,2456,2464,2472,2480,2488,2495,2503,2511,2520,2528,2536,2544,2552,2560,2569,2578,2587,2596,2605,2613,2619,2627,2634,2641,2648,2655,2662,2667,2675,2683,2689,2697,2704,2711,2718,2725,2732,2740,2749,2758,2765,2774,2783,2792,2801,2810,2818,2824,2833,2842,2848,2856,2863,2871,2878,2886,2895,2903,2912,2918,2923,2932,2939,2945,2952,2961,2969,2977,2984,2991,2999,3007,3014,3020,3028,3035,3043,3049,3056,3064,3070,3077,3085,3093,3101,3109,3116,3125,3132,3141,3149,3158,3165,3173,3181,3189,3196,3204,3211,3219,3227],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",138.23,141.54,132.04,-7.56,-5.4,1090157.956334,24518,136.0803,{"date":195,"open":196,"high":26,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",138.27,136,140.12,3.55,2.6,1923794.341489,35309,144.2972,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",132.75,140.88,131.2,136.57,3.94,2.97,922969.149598,22664,135.5504,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",128.9,134.4199,126.74,132.63,5.74,4.52,1110431.702107,23414,130.8048,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":83,"volume":233,"transactions":234,"vwap":235},"2026-09-25",123.5,127.67,118.45,126.89,1.68,1292245.649246,23515,124.3941,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",105.5,126.81,101.98,125.21,16.69,15.38,3447430.121124,53783,118.2327,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",106.75,112.58,104,108.52,0.55,0.51,3260608.122153,33542,108.5607,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",93.74,111.5,92,107.97,27.2,33.68,3528615.312718,57493,105.2755,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",81.48,82.85,78.2,80.77,0.82,1.03,3003825.062406,23387,80.7482,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",75.29,81.76,79.95,4.84,6.44,1529323.31878,22163,79.6707,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",75.95,78.86,74.12,75.11,-0.78,-1.03,1615182.164684,22333,76.2278,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",75.44,77.93,74.27,75.89,0.36,0.48,1514498.648227,19746,75.7279,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",74.68,76.56,73.46,75.53,-0.7,-0.92,1121481.604349,18950,75.4331,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",77.61,79.19,76.14,76.23,-1.33,-1.71,360986.462754,10807,76.9431,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",75.93,79,75.09,77.56,0.08,0.1,897064.069491,13155,77.4705,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",78.96,81.175,76.99,77.48,-1.62,-2.05,591087.39114,15134,78.5367,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",80.19,81.71,78.8505,79.1,-1.24,-1.54,693593.679093,13641,79.7975,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",79.92,80.51,78.5,80.34,-0.28,-0.35,434820.854818,10575,79.8971,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":108,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",81.33,82.61,79.21,80.62,0.07,320587.34464,8461,80.5873,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",80,83,78.98,80.56,0.77,0.97,449183.421257,10935,80.8254,{"date":400,"open":337,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",80.79,77.735,79.79,0.42,0.53,467186.92538,10687,79.7907,{"date":410,"open":337,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",80.17,76.6,79.37,-0.63,-0.79,555947.337315,10592,79.0862,{"date":420,"open":421,"high":422,"low":423,"close":390,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",80.18,82.32,77.7,-2.5,-3.03,658514.04227,12798,79.7545,{"date":430,"open":337,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",85.49,78,82.5,2.91,3.66,742984.906076,13611,83.383,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",80.88,82.25,78.335,79.59,-2.95,-3.57,396871.52648,10353,79.7161,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",78.24,84.49,76.63,82.54,5.96,7.78,658686.420543,14107,81.9843,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",81.87,75.6101,76.58,-2.96,-3.72,381019.473813,11634,77.2677,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",78.88,80.76,76.15,79.54,1.57,2.01,605055.297322,13855,78.8207,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",73.77,81.8506,77.97,4.01,5.42,1342670.769344,19969,78.3022,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",73.56,77.125,72.2,73.96,3.07,4.33,1087165.948847,20603,74.5591,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":83,"volume":510,"transactions":511,"vwap":512},"2026-08-18",69.89,73,68.0101,70.89,0.94,533030.202864,9599,70.2993,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",67.3,71.195,66.99,69.95,2.08,3.06,776069.384735,12951,70.1763,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",67.98,68.71,66.3509,67.87,-0.37,-0.54,432964.608934,10386,67.8579,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":318,"percent_change":541,"volume":542,"transactions":376,"vwap":543},"2026-08-13",68.94,69.99,67.34,68.24,-1.02,528865.899482,68.448,{"date":545,"open":546,"high":547,"low":548,"close":537,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",75.65,76,68.69,-6.54,-8.66,564513.245286,14290,70.62,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",75.1,76.44,73.7,75.48,0.64,0.86,575492.729351,13904,75.2242,{"date":566,"open":567,"high":547,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",69.27,68.9,74.84,5.36,7.71,1372855.825305,21825,74.3688,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",65,69.54,63.4,69.48,6.08,9.59,1639023.47855,23249,67.5523,{"date":587,"open":588,"high":589,"low":590,"close":579,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",68,70.455,60.76,-10.78,-14.53,1881689.96608,32695,64.7147,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",72.89,74.74,71.93,74.18,1.48,2.04,497728.343257,12335,73.9317,{"date":608,"open":609,"high":506,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",71.23,69.17,72.7,2.43,3.46,532442.592444,12083,71.9083,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",69.53,71.51,66.65,70.27,1.71,2.49,365546.616375,10221,70.2574,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",71.5,71.57,67.16,68.56,-2.58,-3.63,560077.486898,10916,68.3762,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",65.05,71.45,64.315,71.14,7.7,12.14,546390.996245,11600,69.9922,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",63.55,65.88,62.09,63.44,-0.98,-1.52,518335.150218,10388,63.6055,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",66.06,66.8,63.26,64.42,-2.35,-3.52,789172.581235,14092,64.7397,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",69.66,66.15,66.77,-1.07,-1.58,441335.268423,9801,67.308,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",72.11,67.47,67.84,-2.52,-3.58,350275.748899,8883,68.3497,{"date":693,"open":505,"high":611,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",69.74,70.36,-0.3,-0.42,646682.877979,9591,70.5793,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":352,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",72.84,73.05,70.14,70.66,-2.82,322002.23147,7950,71.1011,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",68.84,73.525,68.11,72.71,3.8,5.51,482795.053043,10883,72.2147,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",72.35,72.571,68.64,68.91,-3.71,-5.11,449979.500346,11566,69.4904,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":138,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",70,72.75,69.69,72.62,0.92,413800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",73.94,75.16,69.827,71.96,-2.4,-3.23,430000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",72.67,75,72.56,74.36,1.24,1.7,540100,{"date":760,"open":598,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",74.58,71.059998,73.12,1.32,1.84,386100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":373,"volume":774,"transactions":9,"vwap":772},"2026-07-13",69.98,73.13,69.45,71.8,-0.2,367200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",75.81,76.07,69.75,72,-3.79,-5,509900,{"date":785,"open":786,"high":547,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",70.3,70.192,75.79,5.65,8.06,730400,{"date":793,"open":794,"high":795,"low":796,"close":705,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":705},"2026-07-08",66.21,70.43,66,1.35,1.96,835200,{"date":801,"open":802,"high":803,"low":577,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",68.92,69.44,68.79,-0.16,-0.23,599800,{"date":809,"open":810,"high":695,"low":811,"close":812,"change":805,"percent_change":806,"volume":813,"transactions":9,"vwap":812},"2026-07-06",68.77,68.38,68.95,240700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":47,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-02",68.99,71.41,67.63,69.11,1.47,337600,{"date":823,"open":824,"high":825,"low":826,"close":715,"change":805,"percent_change":806,"volume":827,"transactions":9,"vwap":715},"2026-07-01",67.86,70.83,67.64,489800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",68.7,69.63,65.95,68.27,-0.12,-0.18,374100,{"date":838,"open":839,"high":830,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",65.72,64.2,68.39,2.47,3.75,482600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":656,"volume":852,"transactions":9,"vwap":850},"2026-06-26",65.56,67.46,64.493,65.92,-0.65,1726000,{"date":854,"open":855,"high":841,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",64.9,64.55,66.57,1.99,3.08,605300,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",61.84,65.99,64.58,3.47,5.68,642400,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",60,63.82,61.11,-0.99,-1.59,421100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",64.46,65.22,61.375,62.099998,-1.64,-2.57,527500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",60.99,64.16,60.548,63.74,4.29,7.22,1164500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":858,"volume":902,"transactions":9,"vwap":900},"2026-06-17",58.36,60.685,57.51,59.45,1.16,689200,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":657,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-16",57.12,60.6,58.29,-2.54,414800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",62.98,63,58.78,59.81,-0.04,-0.07,668400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",60.17,61.15,58.75,59.85,-0.31,-0.52,343900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":477,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-11",59.346,61.37,58.080002,60.16,2.68,596700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":781,"volume":943,"transactions":9,"vwap":941},"2026-06-10",59.87,63.71,58.42,58.59,-2.31,794300,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",63.049999,57.79,60.9,-0.62,-1.01,556500,{"date":953,"open":906,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",61.989,58.56,61.52,1.54,2.57,659400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",63.99,65.526,59.66,59.98,-6.57,-9.87,760300,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":488,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-04",61.080002,68.93,66.55,8.87,1276400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",59.9,61.34,56.7,61.13,1.23,2.05,799000,{"date":986,"open":987,"high":643,"low":988,"close":978,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":978},"2026-06-02",64,58.5,-4.5,-6.99,1587200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",58.83,65.23,54.52,64.4,-7.28,-10.16,2612600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":425,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",73.9,74.49,70.74,71.68,-2.24,1247700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",71.7,79.5,71.445,73.92,2.5,3.5,1079900,{"date":1019,"open":803,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",71.65,68.43,71.42,2.46,3.57,661100,{"date":1027,"open":539,"high":1028,"low":539,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",72.059998,68.96,1.77,2.63,935400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":874,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",68.32,69.62,66.89,67.19,-0.67,410700,{"date":1042,"open":1043,"high":841,"low":1044,"close":824,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":824},"2026-05-21",64.277,63.029999,1.83,2.77,502500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",62.24,66.44,61.88,66.029999,5.04,8.26,748900,{"date":1058,"open":915,"high":882,"low":1059,"close":888,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":888},"2026-05-19",58.255,0.28,0.46,553100,{"date":1064,"open":906,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",63.98,59.39,60.71,1.06,1.78,420800,{"date":1072,"open":871,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":868,"transactions":9,"vwap":1075},"2026-05-15",61.762,58.37,59.65,-2.15,-3.48,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",60.47,63.51,60.099998,61.8,1.33,2.2,666900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1080,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1080},"2026-05-13",60.5,62.3,59.5,-1.51,-2.44,502700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",60.02,62.76,59.11,61.98,0.72,1.18,416400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":949,"volume":1111,"transactions":9,"vwap":1109},"2026-05-11",61.42,62.59,60.167,61.26,-0.38,588900,{"date":1113,"open":1114,"high":913,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",62.89,60.58,61.64,-1.28,-2.03,537500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",63.5,64.68,61.040001,62.92,0.17,0.27,643200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",56,63.735,53.0099983,62.75,8.35,15.35,1257400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",56.29,56.89,54.029999,54.4,-1.26,-2.26,720800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",53.8,55.68,53.27,55.66,1.6,2.96,482700,{"date":1157,"open":1142,"high":1158,"low":1159,"close":1160,"change":697,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-01",54.63,52.19,54.060001,-0.77,502100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",50.39,54.54,50.38,54.48,4.79,9.64,670200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-29",51.41,51.63,49.15,49.69,-2.51,-4.81,562300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":707,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-28",54.32,55.2,51.82,52.2,-5.13,438600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-27",54.42,55.88,53.88,55.02,0.6,1.1,447800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1191,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1191},"2026-04-24",50.99,54.98,50.049999,3.77,7.44,590700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":728,"volume":1213,"transactions":9,"vwap":1211},"2026-04-23",53.09,53.21,49.17,50.65,-1.95,557500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",52.23,52.79,51.605,52.6,1.55,3.04,416800,{"date":1224,"open":1225,"high":1209,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-21",51.89,49.58,51.049999,-0.15,-0.29,532000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":874,"volume":1238,"transactions":9,"vwap":1236},"2026-04-20",50.64,51.91,50.0099983,51.2,-0.51,350000,{"date":1240,"open":1236,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-17",52.44,50.48,51.71,2.24,4.53,740500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",50,50.61,47.76,49.47,-0.32,-0.64,520800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":318,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-15",50.85,51.811,49,49.79,-1.39,565400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-14",48.99,50.96,47.66,50.49,2.45,5.1,557800,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",45.14,48.655,48.040001,2.41,5.28,547000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-10",46.72,47.87,44.060001,45.63,-1.93,-4.06,1291600,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-09",50.91,47.41,47.56,-3.22,-6.34,908700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",53,53.9,48.48,50.78,1.63,3.32,2217500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1176,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1176},"2026-04-07",50.73,50.74,47.17,-2.59,-5.01,1093800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-06",54.61,55.12,51.24,51.74,-3.25,-5.91,818600,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-02",50.57,55.27,54.99,1.39,2.59,792100,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",52.095001,55.36,53.6,1.92,3.72,659700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",48.51,51.925,47.897,51.68,4.78,10.19,1272200,{"date":1350,"open":1260,"high":1351,"low":1352,"close":1353,"change":875,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-30",49.135,45.79,46.9,-3.28,727900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",51,52.29,47.55,48.49,-3.67,-7.04,735200,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-26",50.7,53.44,52.16,-0.13,-0.25,614800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1359,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1359},"2026-03-25",50.3,52.4,49.76,3.64,7.48,732700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":656,"volume":1388,"transactions":9,"vwap":1386},"2026-03-24",47.78,49.33,46.85,48.65,-0.48,462400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-23",48.53,50.6,48.13,49.13,2.29,4.89,715600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-20",47.49,48.41,45.9,46.84,-1.63,-3.36,1200300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":108,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-19",47.33,49.753,46.6,48.47,0.12,701500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1401,"change":1420,"percent_change":1085,"volume":1421,"transactions":9,"vwap":1401},"2026-03-18",48.8,51.49,48.38,1.04,1246000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-17",45.75,47.92,45.71,47.37,1.62,3.54,523000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1424,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1424},"2026-03-16",45.26,46.32,44.31,2.69,6.25,995700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1117,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-13",43.44,44.95,41.53,43.060001,-2.89,1570000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",45.24,45.98,43.62,44.34,-1.99,-4.3,1056100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1179,"volume":1463,"transactions":9,"vwap":1461},"2026-03-11",47.5,48.64,45.54,46.33,-2.34,1091200,{"date":1465,"open":1249,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":942,"volume":1470,"transactions":9,"vwap":1468},"2026-03-10",51.15,47.94,48.67,-1.15,849700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-09",49.645,50.77,46.62,49.82,-0.41,-0.82,1588200,{"date":1481,"open":1249,"high":1466,"low":1482,"close":1483,"change":1484,"percent_change":425,"volume":1485,"transactions":9,"vwap":1483},"2026-03-06",49.26,50.23,-1.57,992200,{"date":1487,"open":1300,"high":1488,"low":1489,"close":1490,"change":1007,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-05",55.146,50.31,51.8,-4.15,1135300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":612,"volume":1500,"transactions":9,"vwap":1498},"2026-03-04",53.080002,56.15,52.02,54.040001,1.28,893900,{"date":1502,"open":1250,"high":1503,"low":1482,"close":1504,"change":1505,"percent_change":123,"volume":1506,"transactions":9,"vwap":1504},"2026-03-03",53.5,52.76,0.13,1035900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-02",49.32,53.084999,48.07,52.63,-0.6,-1.13,1565300,{"date":1517,"open":1131,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-27",56.87,52.56,53.23,-4.87,-8.38,1945400,{"date":1525,"open":1490,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-26",58.28,50.43,58.099998,6.31,12.18,1515600,{"date":1533,"open":1534,"high":1535,"low":1251,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-25",49.080002,53.42,51.79,1.44,2.86,2054900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-24",42.71,52,42.471,50.35,7.32,17.01,3472200,{"date":1550,"open":1551,"high":1552,"low":27,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-23",48.55,48.976,43.029999,-7.18,-14.3,5429500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-20",49.66,56.75,48,50.21,-51.32,-50.55,15444900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-19",99,102.52,98.099998,101.53,-0.75,-0.73,2847200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-18",98.68,109.044998,97.88,102.28,3.25,3.28,644000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":477,"volume":1591,"transactions":9,"vwap":1589},"2026-02-17",99.52,101.875,95.17,99.029999,1.53,433700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":232,"volume":1599,"transactions":9,"vwap":1597},"2026-02-13",96.67,99.85,94.749,97.5,1.61,450400,{"date":1601,"open":1602,"high":1603,"low":29,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-12",100.42,101.059998,95.89,-4.51,-4.49,738100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1354,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-11",103.73,104.115,98,100.4,-3.16,467900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1582,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-10",101.33,106,99.565,103.68,3.27,623400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1613,"change":1629,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1613},"2026-02-09",99.45,101.11,97,0.33,527100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-06",98.3,101.010002,96.75,100.07,6.01,6.39,724100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1521,"volume":1647,"transactions":9,"vwap":1645},"2026-02-05",97.35,100.54,93.5,94.059998,-4.82,991800,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":549,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-02-04",108.75,96.099998,98.88,-6.2,894300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-03",105.47,109.35,101.74,105.42,1.75,1.69,467600,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-02",97.81,103.79,103.67,5.85,5.98,489300,{"date":1673,"open":1595,"high":1674,"low":1675,"close":1676,"change":1614,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-30",104.38,97.099998,97.82,-3.13,799200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-29",99.77,102.56,97.513,100.98,-0.02,690000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-28",108.51,108.9,99.47,101,-7.98,-7.32,1038300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-27",106.35,111,102,108.98,2.67,2.51,922500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":83,"volume":1712,"transactions":9,"vwap":1710},"2026-01-26",104.51,112.42,101.052002,106.31,1.41,812500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-23",113.17,114.029999,104.31,104.9,-11.16,-9.62,1222400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-22",101.07,118.84,100.23,116.059998,14.99,14.83,1393800,{"date":1732,"open":1733,"high":1668,"low":1734,"close":1724,"change":1735,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1724},"2026-01-21",101.31,98.564,-0.24,941300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1733,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1733},"2026-01-20",93.745,106.25,93,4.61,4.77,1161600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-16",98.26,100.69,95.13,96.7,-0.74,-0.76,727500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-15",104.94,106.11,96.68,97.44,-7.31,-6.98,740600,{"date":1764,"open":1765,"high":1766,"low":1676,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-14",102.74,105.18,104.75,2.78,2.73,519600,{"date":1772,"open":1773,"high":1774,"low":1577,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-13",104.39,105.050003,101.97,-3.96,-3.74,535400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-12",99.93,108.93,94.833,105.93,5.83,5.82,1000800,{"date":1789,"open":1586,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-09",100.465,97.050003,100.099998,2.06,2.1,535700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-08",101.67,96.703,98.040001,-5.55,-5.36,940200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1110,"volume":1811,"transactions":9,"vwap":1809},"2026-01-07",103.55,107.466,102.17,103.59,-0.39,926000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-06",96.33,104.91,96,103.98,8.23,8.6,803800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-05",89.059998,96.089996,87.27,95.75,6.88,7.74,590800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1582,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2026-01-02",86.96,89.45,85.3,88.87,3.83,426400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-31",85.23,87.3,84.080002,85.59,0.29,0.34,762100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1834,"change":634,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1834},"2025-12-30",88,88.029999,84.77,-2.94,562400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":728,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-29",89.57,92.62,87.17,87.88,-4.05,532700,{"date":1863,"open":1864,"high":262,"low":1865,"close":1866,"change":1867,"percent_change":1229,"volume":1868,"transactions":9,"vwap":1866},"2025-12-26",91.72,87.61,91.59,-0.27,498300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":254,"volume":1876,"transactions":9,"vwap":1874},"2025-12-24",90.11,91.89,88.099998,91.86,0.47,262200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":466,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-23",93.72,94.59,90.68,91.39,-3.14,771100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-22",92.8,95.089996,91.099998,94.35,3.26,3.58,631400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-19",88.345,94.84,87.555,91.089996,2.775,3.14,2417000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-18",88.6,91.178,87.52,88.315,2.445,2.85,645300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1469,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-17",87,88.54,84.47,85.87,-1.32,764100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-16",90.080002,92.9,85.856,87.019997,-4.02,-4.42,806000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-15",92.24,94.095001,89.86,91.040001,0.22,0.24,889700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-12",92.46,96.27,90.5,90.82,-4.24,-4.46,892500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-11",94.47,95.33,91.15,95.059998,0.135,0.14,644700,{"date":1957,"open":1958,"high":1959,"low":1889,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-10",95.56,98.245,94.925,-2.535,-2.6,882800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1462,"percent_change":1462,"volume":1970,"transactions":9,"vwap":1969},"2025-12-09",98.25,100,96.029999,97.46,906400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-08",102.16,103.23,98.55,99.8,-1.18,-1.17,820300,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1684,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1684},"2025-12-05",105,99.39,-3.725,-3.56,503600,{"date":1988,"open":1967,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":866,"volume":1993,"transactions":9,"vwap":1991},"2025-12-04",106.713,98.15,104.705,3.515,896200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-03",96.36,101.38,93.34,101.19,3.81,3.91,1232200,{"date":2004,"open":2005,"high":1692,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-02",99.44,95.15,97.38,-0.89,-0.91,930800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-01",107.019997,108,98.025002,98.27,-12.12,-10.98,1331900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-28",111.84,113.8,108.050003,110.39,0.23,0.21,503700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":842,"percent_change":1395,"volume":2035,"transactions":9,"vwap":2034},"2025-11-26",109.545,111.94,107.51,110.16,687900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":728,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-25",111.11,115.76,106.07,107.69,-3.33,1626400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-24",95.47,111.75,94,111.4,17.85,19.08,2655000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-21",86.15,95,84.909,93.55,7.9,9.22,1989000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-20",90.91,97.75,83.51,85.65,-2.32,-2.64,1574900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-19",82.07,88.95,80.33,87.97,6.51,7.99,979500,{"date":2081,"open":2082,"high":2083,"low":295,"close":2084,"change":1077,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-18",78.62,82.64,81.46,-4.1,1988100,{"date":2088,"open":2089,"high":1942,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-17",79.2,77.668,84.94,5.31,6.67,1267400,{"date":2096,"open":2097,"high":2098,"low":753,"close":2099,"change":446,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-14",77.68,84.8,79.63,-4.29,1165900,{"date":2103,"open":2104,"high":2105,"low":390,"close":2106,"change":1484,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-13",86.125,91.42,83.2,-1.85,1291100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1851,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1851},"2025-11-12",88.57,89.755,84.32,1.38,1.65,965800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-11",85.81,88.34,82,83.39,-1.72,-2.02,657600,{"date":2127,"open":2128,"high":2129,"low":391,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-10",83.75,88.5,85.11,5.71,7.19,599700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1478,"volume":2141,"transactions":9,"vwap":2139},"2025-11-07",77.95,79.45,74,79.4,-0.66,1002500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-06",85.12,86.19,77,80.059998,-4.58,-5.41,970300,{"date":2152,"open":2153,"high":2154,"low":337,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-05",81.51,85.71,84.64,3.95,4.9,825000,{"date":2160,"open":1917,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-04",86.7,80.6,80.69,-9.12,-10.15,1607300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":942,"volume":2174,"transactions":9,"vwap":2172},"2025-11-03",90,93.010002,88.415,89.81,-2.12,896000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":133,"percent_change":561,"volume":2181,"transactions":9,"vwap":2180},"2025-10-31",91.29,95.246,88.461,91.93,1122800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1951,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1951},"2025-10-30",85.77,95.2,85.25,5.94,6.97,1613700,{"date":2191,"open":2076,"high":2192,"low":2193,"close":2194,"change":1469,"percent_change":329,"volume":2195,"transactions":9,"vwap":2194},"2025-10-29",91.88,85.010002,85.21,843800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1153,"volume":2203,"transactions":9,"vwap":2201},"2025-10-28",84.33,86.76,82.46,86.36,1.36,425000,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-27",91.68,83.26,85,-4.39,-4.91,797900,{"date":2213,"open":2091,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-24",92.79,83.709,89.39,6.74,8.15,1030100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-23",79.019997,82.88,78.595,82.65,2.89,3.62,776100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-22",83.89,87.95,75.099998,79.76,-3.95,-4.72,1278100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-21",90.13,92.28,81.85,83.71,-8.14,-8.86,1297500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-20",89.54,103,88.18,91.85,13.85,17.76,3547600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":432,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":432},"2025-10-17",85.295,85.5,76.41,-8.41,-9.73,1235300,{"date":2265,"open":2266,"high":2267,"low":2121,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-16",82.019997,89.566,86.41,10.89,14.42,2092000,{"date":2273,"open":2274,"high":2275,"low":548,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-15",68.88,76.22,75.52,6.23,8.99,931100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1469,"percent_change":1404,"volume":2286,"transactions":9,"vwap":2285},"2025-10-14",67.38,71.59,65.6,69.29,602300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-13",68.35,70.84,65.27,70.44,4.31,6.52,604800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":782,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-10-10",71.4,72.83,65.54,66.13,-7.03,1057500,{"date":2305,"open":736,"high":317,"low":831,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-09",71.13,-1.66,-2.28,1076700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-08",62.99,72.95,61.5,72.79,9.97,15.87,1210700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-07",61.7,64.73,60.24,62.82,1.12,1.82,765700,{"date":2329,"open":2330,"high":2331,"low":1097,"close":2321,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2321},"2025-10-06",66.47,66.53,-3.845,-5.87,1265200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-03",67,73.74,64.127,65.545,0.815,1.26,2169400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2322,"change":1702,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2322},"2025-10-02",63.18,64.844,62.049999,4.3,736400,{"date":2352,"open":2353,"high":2354,"low":988,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-01",58.79,62.71,62.060001,2.93,4.96,956600,{"date":2360,"open":2361,"high":2362,"low":1560,"close":2363,"change":307,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-30",58.77,59.7,59.13,0.61,1182800,{"date":2367,"open":1211,"high":2368,"low":2369,"close":2361,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2361},"2025-09-29",59.2,50.379,8.91,17.87,2071600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1153,"percent_change":1305,"volume":2379,"transactions":9,"vwap":2378},"2025-09-26",48.5,50.24,48.0060005,49.86,801000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":232,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-25",45.07,48.39,43.82,48.26,3.61,878000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-24",46.65,48.44,45.56,46.58,-0.4,-0.85,732800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1015,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-23",45.96,49.5,45.509,46.98,5.62,1414200,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-22",41.7,45.6,44.48,2.83,6.79,1226400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1793,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-09-19",39.52,41.93,39.295,41.65,5.2,1510400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-18",39.18,40.049999,38.89,39.59,1.27,3.31,662200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-17",38.74,39.51,36.98,38.32,-0.465,-1.2,550100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1262,"volume":2446,"transactions":9,"vwap":2444},"2025-09-16",39.2,39.245,38.049999,38.785,-0.545,473000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-15",38.41,39.58,38.13,39.33,1.29,3.39,485200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":678,"volume":2463,"transactions":9,"vwap":2461},"2025-09-12",37.96,38.47,36.87,38.040001,-0.61,519900,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-11",35.43,40.38,38.65,3.23,9.12,1119900,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-10",37.71,35.39,35.42,-2.11,-5.62,870900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":318,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-09",38.11,38.2,36.95,37.53,-1.83,530400,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":764,"percent_change":1892,"volume":2494,"transactions":9,"vwap":2493},"2025-09-08",37.42,39.6,36.82,38.23,1149800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1305,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-05",34.080002,36.97,33.61,36.91,9.88,1108800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2386,"volume":2510,"transactions":9,"vwap":2508},"2025-09-04",32.58,33.71,31.885,33.59,1.17,652200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-03",31.95,32.97,31.75,32.42,0.81,2.56,591800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1977,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-09-02",31.69,32.55,30.82,31.61,-3.6,625000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1918,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-29",33.92,33.978,32.049999,32.79,-3.87,694000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":308,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-28",33.7,34.335,33.45,34.11,1.43,392700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":876,"transactions":9,"vwap":2549},"2025-08-27",33.8,33.924,33.2,33.63,-0.44,-1.29,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-26",32.88,34.09,34.07,1.145,3.48,698400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-25",34,34.453,32.875,32.925,-1.315,-3.84,525400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-22",33.41,35.29,32.664,34.24,1.09,3.29,637800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-21",31.4,33.25,31.00099945,33.15,0.98,3.05,621000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-20",31,32.21,29.95,32.17,0.75,2.39,886200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-19",32.61,32.8,31.080999,31.42,-1.38,-4.21,573500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2599,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2599},"2025-08-18",32.71,33.060001,31.8,0.37,1.14,666400,{"date":2614,"open":2615,"high":2616,"low":2609,"close":2617,"change":123,"percent_change":133,"volume":2618,"transactions":9,"vwap":2617},"2025-08-15",32.2,33.09,32.43,806600,{"date":2620,"open":2621,"high":2622,"low":2515,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-14",33.32,34.795,32.18,-1.8,-5.3,1016100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":148,"percent_change":118,"volume":2633,"transactions":9,"vwap":2632},"2025-08-13",32.51,36.56,32.41,33.98,1492100,{"date":2635,"open":2636,"high":2562,"low":2637,"close":2638,"change":2639,"percent_change":1768,"volume":2640,"transactions":9,"vwap":2638},"2025-08-12",32.82,32.31,33.6,0.91,1434200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1370,"percent_change":2394,"volume":2647,"transactions":9,"vwap":2646},"2025-08-11",32.66,33.36,31.040001,32.69,1099800,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2636,"change":2653,"percent_change":697,"volume":2654,"transactions":9,"vwap":2636},"2025-08-08",33.33,33.42,32.25,-0.14,645800,{"date":2656,"open":2644,"high":2657,"low":2658,"close":2659,"change":834,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-08-07",33.638,31.745,32.96,-0.36,697600,{"date":2663,"open":2499,"high":2499,"low":2664,"close":2665,"change":1039,"percent_change":1453,"volume":2666,"transactions":9,"vwap":2665},"2025-08-06",31.97,33.080002,903300,{"date":2668,"open":2669,"high":2670,"low":2516,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-05",33.21,34.52,33.75,0.52,1.56,653500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":83,"volume":2682,"transactions":9,"vwap":2680},"2025-08-04",33.24,33.4,32.5,33.23,0.44,613300,{"date":2684,"open":2685,"high":2650,"low":2686,"close":2533,"change":2687,"percent_change":1491,"volume":2688,"transactions":9,"vwap":2533},"2025-08-01",32.77,31.51,-1.42,850600,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2681,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-31",33.26,35.099998,32.91,34.21,1.3,833700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":374,"percent_change":297,"volume":2703,"transactions":9,"vwap":2702},"2025-07-30",34.42,35.25,33.31,33.77,845100,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":1491,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-29",38.35,33.69,34.12,-10.84,1580300,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2124,"percent_change":1313,"volume":2717,"transactions":9,"vwap":2716},"2025-07-28",40.29,41,37.6,38.27,807100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2713,"change":2723,"percent_change":1537,"volume":2724,"transactions":9,"vwap":2713},"2025-07-25",39.76,40.62,39.0099983,0.57,551700,{"date":2726,"open":144,"high":2727,"low":2450,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-24",41.087002,39.72,-1.16,-2.84,771800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1338,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-23",38,41.22,37.099998,40.88,10.01,1425100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-22",34.45,38.7,33.73,37.16,2.81,8.18,1666000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-21",35.47,35.84,34.049999,34.35,-0.84,-2.39,819700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1573,"percent_change":1118,"volume":2764,"transactions":9,"vwap":2763},"2025-07-18",36.39,36.58,34.8,35.19,992100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-17",36.57,37.39,35.35,35.92,-0.69,-1.88,990700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-16",38.060001,38.69,34.5,36.61,-1.92,-4.98,1940700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-15",40.32,40.56,38.33,38.53,-1.65,-4.11,1170400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-14",40.27,40.91,38.67,40.18,-0.55,-1.35,790900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-11",42.65,42.82,40.3,40.73,-2.66,-6.13,768400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2342,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-07-10",42.13,44.3,41.25,43.39,2.99,808100,{"date":2819,"open":2820,"high":2409,"low":2821,"close":2812,"change":2822,"percent_change":2307,"volume":2823,"transactions":9,"vwap":2812},"2025-07-09",43.55,41.91,-0.71,909700,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-08",45.09,45.809,42.42,42.84,-2.01,-4.48,1021200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-07",46,46.044998,42.95,44.85,-1.87,-4,1248400,{"date":2843,"open":1409,"high":2844,"low":2845,"close":1283,"change":2755,"percent_change":2846,"volume":2847,"transactions":9,"vwap":1283},"2025-07-03",47.508,45.41,-1.77,1042700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":1294,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":1294},"2025-07-02",48.25,48.94,45.37,-1.67,-3.39,1418600,{"date":2857,"open":1489,"high":1211,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-07-01",48.080002,49.23,-2.19,-4.26,1451300,{"date":2864,"open":2865,"high":1519,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-30",49.0099983,48.435,51.42,3.03,6.26,1374700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2383,"change":874,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2383},"2025-06-27",49.21,50.87,46.46,-2,5793300,{"date":2879,"open":2880,"high":1377,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-26",46.75,45.53,49.38,3.205,6.94,944900,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-25",44.78,46.79,44.099998,46.175,2.225,5.06,856300,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":603,"volume":2902,"transactions":9,"vwap":2900},"2025-06-24",44.32,44.99,43.25,43.95,0.88,725300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-23",44.5,45.11,41.69,43.07,-2.56,-5.61,1049400,{"date":2913,"open":1226,"high":1226,"low":2914,"close":1286,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":1286},"2025-06-20",44.44,-2.81,-5.8,2221800,{"date":2919,"open":2920,"high":1412,"low":2795,"close":2391,"change":1638,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2391},"2025-06-18",43,15.2,2343800,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-17",41.73,43.699,40.6,42.049999,-0.47,-1.11,851400,{"date":2933,"open":2934,"high":2935,"low":2407,"close":2936,"change":2937,"percent_change":2356,"volume":2938,"transactions":9,"vwap":2936},"2025-06-16",42.029999,43.34,42.52,1.21,614000,{"date":2940,"open":2714,"high":2941,"low":2805,"close":2942,"change":2462,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-13",43.168,41.31,-1.46,763000,{"date":2946,"open":1444,"high":2947,"low":2948,"close":2949,"change":1212,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-12",43.74,41.52,41.92,-4.44,797300,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-06-11",42.63,44.37,42.36,43.87,1.72,4.08,1175200,{"date":2962,"open":2963,"high":2964,"low":2452,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-10",39.9,42.5,42.15,2.12,5.3,1216800,{"date":2970,"open":2425,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-09",41.27,35.5,40.029999,1.67,4.35,2593600,{"date":2978,"open":2979,"high":2737,"low":2980,"close":2981,"change":1514,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-06-06",40.24,36.94,38.36,-2.86,2102800,{"date":2985,"open":2963,"high":2986,"low":2987,"close":2988,"change":926,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-06-05",43.23,38.615,39.49,-1.3,1680400,{"date":2992,"open":2993,"high":2737,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-06-04",38.76,38.4,40.0099983,1.46,3.79,1136600,{"date":3000,"open":2988,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-03",41.035,38.099998,38.55,1.05,2.8,1648300,{"date":3008,"open":3009,"high":2735,"low":3010,"close":3011,"change":2009,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-06-02",38.5,37.35,37.5,-2.37,1480400,{"date":3015,"open":3016,"high":2714,"low":3011,"close":2449,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":2449},"2025-05-30",40.74,-2.69,-6.55,1589500,{"date":3021,"open":3022,"high":2964,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-29",41.95,40.2,41.099998,0.01,0.02,727100,{"date":3029,"open":3030,"high":3031,"low":3003,"close":3032,"change":3033,"percent_change":445,"volume":3034,"transactions":9,"vwap":3032},"2025-05-28",42.845,42.9,41.09,-1.25,1195400,{"date":3036,"open":2416,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-05-27",44.72,40.76,42.34,2.16,5.38,1534500,{"date":3044,"open":3045,"high":3046,"low":3047,"close":2797,"change":1711,"percent_change":1378,"volume":3048,"transactions":9,"vwap":2797},"2025-05-23",37.402,40.54,37.27,780000,{"date":3050,"open":3051,"high":3052,"low":2972,"close":3053,"change":3054,"percent_change":1016,"volume":3055,"transactions":9,"vwap":3053},"2025-05-22",36.88,41.28,38.77,1.31,1568700,{"date":3057,"open":3058,"high":3023,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-21",38.43,37.098999,37.46,-1.86,-4.73,1005500,{"date":3065,"open":2482,"high":3066,"low":3067,"close":3068,"change":2575,"percent_change":1910,"volume":3069,"transactions":9,"vwap":3068},"2025-05-20",40.68,37.327,39.32,959100,{"date":3071,"open":3072,"high":3073,"low":3074,"close":2493,"change":3075,"percent_change":2603,"volume":3076,"transactions":9,"vwap":2493},"2025-05-19",37.99,40.355,36.43,-1.68,1678700,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":739,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-16",39.099998,41.98,37.029999,39.91,2.36,2075800,{"date":3086,"open":2615,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-15",39,32.15,38.99,6.1,18.55,2566000,{"date":3094,"open":3045,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-14",40.25,32.35,32.89,-10,-23.32,5135600,{"date":3102,"open":3103,"high":3104,"low":3103,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-13",36.25,44.125,42.89,6.9,19.17,3022800,{"date":3110,"open":3111,"high":2734,"low":3112,"close":3113,"change":3114,"percent_change":1244,"volume":3115,"transactions":9,"vwap":3113},"2025-05-12",36.53,35.194,35.99,0.79,891100,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-09",36.3,37.23,34.995,35.2,-0.9,-2.49,878400,{"date":3126,"open":3127,"high":3128,"low":2562,"close":3129,"change":1329,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3129},"2025-05-08",35.49,37.32,36.099998,4,1121200,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-07",32.4,35.918,32.070999,34.71,2.55,7.93,1367700,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":2808,"volume":3148,"transactions":9,"vwap":3146},"2025-05-06",33,34.147,31.39,32.16,-2.1,1270800,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-05",35.485,35.56,32.755,34.26,-1.515,-4.23,821900,{"date":3159,"open":2608,"high":3160,"low":2608,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-02",36.36,35.775,3.285,10.11,1690100,{"date":3166,"open":3167,"high":3168,"low":2631,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-01",35.13,35.71,32.49,-2.005,-5.81,1320000,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":942,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3178},"2025-04-30",35,35.17,33.13,34.495,-6.28,1024400,{"date":3182,"open":3183,"high":3010,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-04-29",36.955,34.040001,36.805,-0.095,-0.26,1515900,{"date":3190,"open":3191,"high":3192,"low":3074,"close":3193,"change":696,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3193},"2025-04-28",37.275,40.92,36.9,-0.81,1295700,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":2989,"volume":3203,"transactions":9,"vwap":3201},"2025-04-25",36.985,38.0099983,36.21,37.2,-0.49,939800,{"date":3205,"open":3206,"high":3002,"low":2541,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-04-24",34.44,37.69,3.93,11.64,1068700,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":2061,"transactions":9,"vwap":3216},"2025-04-23",32.48,36.19,32.14,33.76,4.07,13.71,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":1622,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3224},"2025-04-22",26.95,29.87,26.755,29.69,12.38,1392100,{"date":181,"open":264,"high":3228,"low":177,"close":3229,"change":296,"percent_change":3230,"volume":3231,"transactions":9,"vwap":3229},27.922,26.42,-2.87,1107700]