[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAY":3,"homepage-market-summary":31,"stock-historical-PAY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PAY","2026-10-07",{"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},"Paymentus Holdings, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Paymentus Holdings Inc provides electronic bill presentment and payment services, enterprise customer communication and self-service revenue management to billers through a Software-as-a-Service (SaaS), secure, omni-channel technology platform. The platform integrates with a biller's financial and operational systems to provide secure and flexible processing of payments, including credit cards, debit cards, eChecks, and digital wallets, across multiple channels such as online, mobile, IVR, call centers, chatbots, and voice-based assistants. The company generates the majority of its revenue from payment transaction fees processed through its platform. Geographically, it derives the maximum revenue from the United States.","1,340","Addison, TX",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},31.32,31.58,31.89,31.245,31.71,-0.39,-1.23,778701.626798,10911,31.5088,45.31,20.11,882955.2034986654,44.5,1348,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},839054,306254656.078165,-0.19,"2025-04-25",[183,184,194,204,215,226,235,246,256,266,275,286,297,308,319,330,341,351,361,371,380,391,401,410,421,431,441,450,461,471,481,492,503,514,525,535,544,555,565,576,586,595,605,613,624,634,644,654,664,675,685,696,706,715,726,737,748,757,764,772,781,789,798,806,814,823,831,839,847,855,864,873,882,891,899,908,915,923,932,941,947,955,964,972,980,988,997,1003,1011,1019,1028,1035,1041,1050,1056,1064,1072,1080,1087,1093,1100,1108,1115,1122,1129,1137,1144,1152,1159,1168,1175,1181,1186,1193,1202,1211,1218,1226,1232,1239,1245,1254,1262,1269,1274,1282,1289,1294,1302,1309,1318,1324,1333,1338,1345,1350,1357,1362,1370,1377,1385,1394,1402,1407,1414,1421,1429,1436,1443,1450,1458,1465,1471,1477,1484,1490,1495,1501,1510,1517,1523,1531,1539,1547,1553,1558,1566,1569,1576,1583,1589,1597,1605,1614,1622,1629,1636,1644,1649,1653,1661,1669,1676,1682,1689,1694,1702,1709,1714,1720,1724,1731,1738,1745,1752,1759,1763,1769,1776,1782,1789,1793,1799,1807,1814,1823,1831,1837,1845,1852,1860,1868,1874,1879,1885,1892,1898,1905,1913,1921,1930,1934,1943,1950,1956,1963,1969,1977,1985,1991,1998,2006,2015,2021,2026,2032,2038,2047,2052,2057,2064,2070,2077,2082,2087,2093,2096,2103,2110,2117,2124,2130,2138,2143,2152,2159,2163,2168,2174,2180,2188,2196,2203,2210,2215,2221,2227,2236,2243,2249,2257,2263,2269,2275,2281,2289,2295,2302,2311,2318,2324,2332,2337,2345,2350,2356,2360,2366,2372,2378,2385,2391,2396,2403,2410,2417,2426,2432,2438,2444,2452,2458,2463,2468,2474,2480,2486,2492,2497,2502,2507,2514,2519,2525,2529,2535,2542,2548,2553,2559,2563,2570,2576,2581,2587,2594,2599,2604,2611,2617,2625,2631,2636,2640,2647,2654,2659,2665,2672,2676,2682,2690,2695,2700,2707,2713,2719,2725,2731,2738,2742,2746,2750,2755,2762,2765,2773,2779,2785,2790,2797,2805,2811,2816,2823],{"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},"2026-10-06",31.65,32.415,31.275,0.09,0.28,973964.144535,13910,31.8005,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",30.88,31.79,31.62,0.79,2.56,966891.843762,16826,31.566,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",30.53,31.515,30.28,30.83,0.02,0.06,1176036.036883,13385,30.9532,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",30.92,31.285,30.1,30.81,0.17,0.55,1115858.879625,13406,30.7861,{"date":227,"open":228,"high":217,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",29.54,30.64,0.64,2.13,1311744.492927,16014,30.5183,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",29.74,30.085,29.37,30,0.08,0.27,855136.935936,12258,29.8885,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":163,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",29.91,30.07,29.45,29.92,-0.83,733075.52701,11659,29.8982,{"date":257,"open":258,"high":209,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",30.515,30.125,30.17,-0.78,-2.52,969905.32618,14734,30.3261,{"date":267,"open":240,"high":268,"low":269,"close":270,"change":175,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",31,29.28,30.95,3.34,2894820.768984,26673,30.1739,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",32.27,32.57,29.65,29.95,-2.35,-7.28,2949376.632024,30516,30.3329,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",34.99,35.1786,32.16,32.3,-2.2,-6.38,1486733.592792,18923,32.8436,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",35.13,35.33,34.47,34.5,-0.54,-1.54,592737.000111,12246,34.6318,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",36.01,36.06,34.62,35.04,-1.09,-3.02,1354534.696407,15043,35.0998,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",37.39,37.41,36.02,36.13,-0.51,-1.39,822504.024792,12382,36.3787,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",35.83,37.23,35.67,36.64,0.63,1.75,1363816.353034,20697,36.7352,{"date":342,"open":343,"high":344,"low":345,"close":310,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",36.53,37.4508,35.61,-1.07,-2.89,648539.15336,11495,36.0952,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",36.67,37.905,37.08,0.7,1.92,1050091.281617,14877,37.2353,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":190,"volume":368,"transactions":369,"vwap":370},"2026-09-11",36.49,36.8922,35.59,36.38,0.1,740981.12078,14612,36.2625,{"date":372,"open":373,"high":363,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",34.95,36.28,1.05,2.98,786943.016376,14340,36.0967,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",35.68,36.1917,34.77,35.23,-0.42,-1.18,457468.58998,9175,35.1532,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":303,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",36,36.405,35.01,35.65,-1.49,757230.46209,14772,35.4868,{"date":402,"open":403,"high":353,"low":404,"close":405,"change":127,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",36.14,35.75,36.19,-1.58,895602.45996,13913,36.257,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",36.8,37.25,35.62,36.77,0.49,1.35,1203076.977927,14317,36.4071,{"date":422,"open":423,"high":424,"low":425,"close":374,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",34.84,36.6392,34.65,1.15,3.27,1957164.800304,28347,36.072,{"date":432,"open":433,"high":434,"low":435,"close":299,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",35.25,35.93,34.97,-0.47,-1.32,1136226.504546,15446,35.3093,{"date":442,"open":382,"high":443,"low":444,"close":445,"change":21,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",35.96,34.86,35.6,-1.08,1063085.930224,14359,35.4737,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",35.66,36.66,35.19,35.99,0.38,1.07,1131402.183539,19007,36.0987,{"date":462,"open":463,"high":464,"low":465,"close":345,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",38.73,39.255,35.36,-3.82,-9.69,2489146.144746,33290,36.2841,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":189,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",38.96,39.555,38.76,39.43,0.23,467780.991437,9321,39.3098,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",39.13,39.63,37.8101,39.34,-0.6,-1.5,1022582.15572,17465,38.9889,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",40.1,40.6,39.77,39.94,-0.06,-0.15,966258.675108,14074,40.0967,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",38.28,40.458,37.7,40,1.58,4.11,1484145.303093,20265,39.7211,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",39.47,39.965,38.41,38.42,-1.15,-2.91,1023106.733357,15983,38.8626,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",38.24,39.57,38.1,1.25,3.26,1451121.38103,22434,39.1869,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",40.69,38.32,-2.34,-5.76,1935615.874221,27373,39.1944,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",41.42,41.88,40.56,40.66,-1.2,-2.87,521421.120626,9894,40.847,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":261,"volume":562,"transactions":563,"vwap":564},"2026-08-14",42.17,42.5,40.8,41.86,-0.33,577806.414248,11067,41.9732,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",40.79,42.77,40.44,42.19,1.83,4.53,896635.359695,12166,41.8092,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":163,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",40.61,40.9,39.45,40.36,-0.62,637771.994488,11941,40.1846,{"date":587,"open":518,"high":588,"low":589,"close":578,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",40.82,38.25,1.62,4.15,955249.192115,15026,40.0433,{"date":596,"open":527,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",39.6799,38.15,38.99,0.42,1.09,421475.285301,10203,38.8281,{"date":606,"open":508,"high":569,"low":598,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",38.57,-1.55,-3.86,705257.805471,11514,38.7618,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",39.6,40.71,38.68,40.12,0.12,0.3,814623.612328,15354,39.9898,{"date":625,"open":626,"high":627,"low":628,"close":508,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",43.13,43.68,39.52,-4.6,-10.31,2763159.871334,34623,40.8682,{"date":635,"open":636,"high":26,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",40.48,37.24,44.6,10.08,29.2,4596964.471335,59237,43.5339,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":600,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",34.3,35.85,33.945,34.52,1.23,1325593.109584,19652,34.827,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":96,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",34.08,34.8,32.41,34.1,-2.21,1570608.260529,21255,33.9286,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",34.94,36.26,34.143,34.87,-1.83,-4.99,1889730.611126,21833,34.691,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":200,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",34.02,36.72,33.91,36.7,7.5,1361573.124053,19476,35.9399,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",31.78,34.31,31.715,34.14,2.66,8.45,1312570.785426,20938,33.712,{"date":697,"open":698,"high":17,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",29.33,29.02,31.48,2.61,9.04,1102354.817563,14606,31.0824,{"date":707,"open":708,"high":269,"low":709,"close":710,"change":711,"percent_change":456,"volume":712,"transactions":713,"vwap":714},"2026-07-24",29.09,28.675,28.87,0.11,445776.316785,9983,28.8814,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",28.82,29.145,28.18,28.76,-0.29,-1,699682.604527,13692,28.6914,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",29.77,29.9,28.77,29.05,-0.57,-1.92,1100553.904119,14268,29.048,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",29.17,29.86,28.7502,29.62,-0.05,-0.17,482797.918201,9976,29.4006,{"date":749,"open":250,"high":208,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",29.01,29.67,-0.11,-0.37,646241.878096,10794,29.8595,{"date":758,"open":759,"high":740,"low":760,"close":761,"change":762,"percent_change":73,"volume":763,"transactions":9,"vwap":761},"2026-07-17",29.049999,28.71,29.78,0.14,708500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":230,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-16",29.35,30.030001,29.285,29.64,2.21,797400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",28.67,29.527,28.33,29,0.72,2.55,760400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":53,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-14",28.3,29.040001,28.27,28.28,-2.28,910900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-13",28.56,29.29,28.45,28.94,0.71,2.52,812800,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",27.97,29.39,28.23,-0.04,-0.14,1369300,{"date":807,"open":808,"high":809,"low":810,"close":785,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":785},"2026-07-09",28.21,28.32,27.01,0.25,0.89,862700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",28.1,28.35,27.46,28.02,-0.49,-1.72,1048700,{"date":824,"open":825,"high":826,"low":816,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",28.44,28.92,28.51,0.36,1.28,1297500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":601,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-06",26.84,28.275,26.773,28.15,4.03,879900,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",25.63,27.11,27.059999,1.65,6.49,1134000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":530,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-07-01",24.73,25.84,24.55,25.41,5.17,1133800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",23.99,24.64,23.717,24.16,0.15,0.62,1177300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",23.3,24.415,23.25,24.01,0.58,2.48,1337700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",21.25,23.5,21.24,23.43,2.16,10.16,11410000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",21.65,21.975,21.08,21.27,-0.46,-2.12,876200,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",20.67,21.83,21.73,1.17,5.69,794900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",20.21,20.6,20.14,20.56,0.35,1.73,998300,{"date":909,"open":910,"high":911,"low":27,"close":901,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":901},"2026-06-22",20.89,21.39,-0.86,-4.08,709200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":862,"volume":922,"transactions":9,"vwap":920},"2026-06-18",20.91,21.31,20.65,21.07,0.13,1113700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",21.74,22.24,20.755,20.94,-0.9,-4.12,906600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",21.58,22.25,21.44,21.84,0.6,2.82,792000,{"date":942,"open":875,"high":943,"low":944,"close":877,"change":619,"percent_change":945,"volume":946,"transactions":9,"vwap":877},"2026-06-15",21.71,20.87,0.57,950200,{"date":948,"open":949,"high":887,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",20.78,20.5,21.12,0.43,2.08,725400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",20.82,21.040001,20.39,20.69,-0.31,-1.48,628800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":752,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-10",20.96,21.37,20.676,21,-0.52,791700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":870,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-09",20.35,21.33,20.33,21.11,2.83,1243900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":753,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-08",20.77,21.09,20.44,20.53,-1.77,709600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",21.28,21.38,20.52,20.9,-0.27,-1.28,1174100,{"date":998,"open":999,"high":1000,"low":920,"close":1001,"change":211,"percent_change":190,"volume":1002,"transactions":9,"vwap":1001},"2026-06-04",21.47,21.685,21.17,709700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":977,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":977},"2026-06-03",22,22.265,20.735,-1.24,-5.55,1043900,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",24,21.82,22.35,-1.91,-7.87,1239300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",23.73,24.38,23.52,24.26,0.77,3.28,1340100,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":112,"volume":1034,"transactions":9,"vwap":1032},"2026-05-29",23.57,22.98,23.49,0.24,900600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":868,"change":803,"percent_change":744,"volume":1040,"transactions":9,"vwap":868},"2026-05-28",23.19,23.6,22.95,1243200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",23.12,23.965,22.84,23.29,0.05,0.22,485400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1052,"change":46,"percent_change":929,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",23.24,23.68,23.035,578600,{"date":1057,"open":1058,"high":869,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",23.48,23.16,23.45,-0.03,-0.13,741100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1058,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1058},"2026-05-21",24.11,24.27,23.13,-0.95,-3.89,932100,{"date":1073,"open":869,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",24.6,23.455,24.43,0.29,1.2,647800,{"date":1081,"open":858,"high":1082,"low":1083,"close":1084,"change":721,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-19",24.82,23.79,24.14,-1.19,761800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1076,"change":861,"percent_change":862,"volume":1092,"transactions":9,"vwap":1076},"2026-05-18",24.25,24.94,24.1,598400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":303,"percent_change":132,"volume":1099,"transactions":9,"vwap":1098},"2026-05-15",24.92,25.049999,24.19,24.28,473300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1082,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1082},"2026-05-14",24.75,25.365,24.275,0.16,0.65,629000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":81,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-13",26.17,26.39,24.66,-7.08,564400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1062,"percent_change":820,"volume":1121,"transactions":9,"vwap":1120},"2026-05-12",26.67,26.87,25.71,26.54,687500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1117,"change":1127,"percent_change":711,"volume":1128,"transactions":9,"vwap":1117},"2026-05-11",26.43,27.54,26,0.03,876100,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",27.55,26.59,26.64,-1.21,-4.34,307900,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":356,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-07",27.32,28.11,27.85,2.58,430200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1025,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-06",26.38,28.07,26.201,27.15,2.92,728200,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1146,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1146},"2026-05-05",32.53,25.755,-2.24,-7.83,1718700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",27.76,28.945,27.39,28.62,0.86,3.1,730500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1161,"change":721,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1161},"2026-05-01",28.38,28.95,27.74,-1.03,591600,{"date":1176,"open":1177,"high":808,"low":1178,"close":1179,"change":241,"percent_change":1077,"volume":1180,"transactions":9,"vwap":1179},"2026-04-30",27.64,27.52,28.049999,350900,{"date":1182,"open":1183,"high":1184,"low":1183,"close":800,"change":1061,"percent_change":752,"volume":1185,"transactions":9,"vwap":800},"2026-04-29",27.79,28.36,386000,{"date":1187,"open":800,"high":1188,"low":1189,"close":1190,"change":242,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-28",28.26,27.72,28,0.97,279800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",27.1,28.059999,27.049999,27.73,0.48,1.76,374200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",26.98,27.44,26.65,27.25,0.26,0.96,831100,{"date":1212,"open":1164,"high":1164,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-23",26.735,26.99,-2,-6.9,390800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":456,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-22",28.78,29.21,28.47,28.99,1.33,279400,{"date":1227,"open":1228,"high":728,"low":1222,"close":1229,"change":1230,"percent_change":1008,"volume":1231,"transactions":9,"vwap":1229},"2026-04-21",29.11,28.61,-0.36,465000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":456,"percent_change":1224,"volume":1238,"transactions":9,"vwap":1237},"2026-04-20",28.59,29.19,28.43,28.97,319000,{"date":1240,"open":1188,"high":1241,"low":1140,"close":1234,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1234},"2026-04-17",28.72,0.61,2.18,434000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",27.42,28.14,27.23,27.98,0.82,3.02,356100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-15",25.785,27.22,27.16,1.43,5.56,388200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":762,"percent_change":222,"volume":1268,"transactions":9,"vwap":1267},"2026-04-14",25.69,26.28,25.52,25.73,233600,{"date":1270,"open":1024,"high":850,"low":1024,"close":1271,"change":650,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-13",25.59,5.05,497300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":487,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",24.84,24.887,24.125,24.36,-2.4,278500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":210,"percent_change":241,"volume":1288,"transactions":9,"vwap":1287},"2026-04-09",24.79,25.059999,24.2,24.96,400000,{"date":1290,"open":1291,"high":1126,"low":1292,"close":1090,"change":72,"percent_change":190,"volume":1293,"transactions":9,"vwap":1090},"2026-04-08",25.61,24.78,484100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":107,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-07",25.030001,25.47,24.77,24.87,-1.89,386500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":619,"percent_change":1199,"volume":1308,"transactions":9,"vwap":1307},"2026-04-06",25,25.99,24.872,25.35,312000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",24.48,25.595,24.07,25.23,0.39,1.57,270300,{"date":1319,"open":1320,"high":1321,"low":1112,"close":1276,"change":1322,"percent_change":292,"volume":1323,"transactions":9,"vwap":1276},"2026-04-01",25.55,25.9,-0.56,435700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",24.99,25.53,24.63,25.4,0.74,3,379500,{"date":1334,"open":1311,"high":1335,"low":1336,"close":1112,"change":1105,"percent_change":1106,"volume":1337,"transactions":9,"vwap":1112},"2026-03-30",24.995,24.37,351100,{"date":1339,"open":1299,"high":1340,"low":1341,"close":1342,"change":53,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-27",25.19,24.44,24.5,-2.62,510200,{"date":1346,"open":1296,"high":1347,"low":1335,"close":1348,"change":211,"percent_change":1033,"volume":1349,"transactions":9,"vwap":1348},"2026-03-26",25.98,25.16,292200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":210,"percent_change":241,"volume":1356,"transactions":9,"vwap":1355},"2026-03-25",25.46,25.645,24.72,25.1,395600,{"date":1358,"open":1292,"high":1359,"low":1341,"close":1360,"change":211,"percent_change":1033,"volume":1361,"transactions":9,"vwap":1360},"2026-03-24",25.535,25.08,476200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":356,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-23",24.59,25.2,24.243,25.02,2.88,623600,{"date":1371,"open":1372,"high":858,"low":1373,"close":1374,"change":1375,"percent_change":1105,"volume":1376,"transactions":9,"vwap":1374},"2026-03-20",24.09,23.565,24.32,0.04,632300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1098,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1098},"2026-03-19",24.7,25.13,24.084999,-0.55,-2.22,644100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",24.89,25.44,24.65,24.83,-0.26,-1.04,647000,{"date":1395,"open":1396,"high":1397,"low":1286,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-17",24.8,25.655,25.09,0.52,2.12,361900,{"date":1403,"open":1341,"high":1287,"low":1374,"close":1404,"change":1405,"percent_change":1330,"volume":1406,"transactions":9,"vwap":1404},"2026-03-16",24.57,0.18,659400,{"date":1408,"open":1409,"high":1292,"low":1410,"close":1411,"change":242,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-13",24.18,24.059999,24.39,1.12,666600,{"date":1415,"open":1297,"high":1416,"low":1417,"close":1418,"change":326,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-12",26.24,24.115,24.12,-5.45,569600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":325,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-11",26.09,26.69,25.305,25.51,-1.96,584800,{"date":1430,"open":1431,"high":1110,"low":1432,"close":1433,"change":1033,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-10",25.82,25.18,26.02,0.93,714600,{"date":1437,"open":1426,"high":1438,"low":1439,"close":1440,"change":498,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-09",25.81,24.765,25.78,-0.23,577000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":850,"change":905,"percent_change":1448,"volume":1449,"transactions":9,"vwap":850},"2026-03-06",25.42,25.89,24.86,1.37,537600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":861,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-05",25.39,25.87,25.11,25.49,0.59,641700,{"date":1459,"open":1460,"high":1446,"low":1461,"close":1462,"change":721,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-04",25.66,25.3,25.34,-1.13,729400,{"date":1466,"open":1097,"high":1467,"low":1468,"close":841,"change":812,"percent_change":1469,"volume":1470,"transactions":9,"vwap":841},"2026-03-03",25.68,23.975,3.6,774200,{"date":1472,"open":1372,"high":1304,"low":1473,"close":1474,"change":242,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-02",23.62,24.74,1.1,908600,{"date":1478,"open":1479,"high":1304,"low":1480,"close":1481,"change":1230,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-27",24.24,23.9,24.47,-1.45,1023800,{"date":1485,"open":1486,"high":1285,"low":1487,"close":1390,"change":1106,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1390},"2026-02-26",24.49,24.21,2.69,841700,{"date":1491,"open":1292,"high":1326,"low":1492,"close":1409,"change":820,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1409},"2026-02-25",22.89,-1.99,1159000,{"date":1496,"open":1497,"high":1102,"low":1497,"close":1498,"change":242,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-24",22.02,24.67,1.11,2872700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-23",25.45,25.565,23.765,24.4,-1.52,-5.86,2373100,{"date":1511,"open":1445,"high":1512,"low":1090,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-20",26.2,25.92,1.47,6.01,1213900,{"date":1518,"open":1519,"high":1102,"low":1520,"close":1521,"change":1375,"percent_change":1105,"volume":1522,"transactions":9,"vwap":1521},"2026-02-19",24.17,23.91,24.45,451300,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-18",23.69,24.58,24.41,0.94,4.01,505400,{"date":1532,"open":1031,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-17",23.85,22.78,23.47,0.37,1.6,1156100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":21,"volume":1546,"transactions":9,"vwap":1544},"2026-02-13",23.4,23.785,22.97,23.1,-0.09,729500,{"date":1548,"open":1074,"high":1354,"low":1549,"close":1037,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1037},"2026-02-12",22.88,-1.34,-5.46,936200,{"date":1554,"open":1304,"high":1304,"low":1089,"close":1555,"change":1556,"percent_change":95,"volume":1557,"transactions":9,"vwap":1555},"2026-02-11",24.53,-0.74,864000,{"date":1559,"open":1560,"high":1561,"low":1304,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-10",25.12,25.646,25.27,0.44,1.77,470500,{"date":1567,"open":849,"high":1340,"low":1526,"close":1390,"change":210,"percent_change":241,"volume":1568,"transactions":9,"vwap":1390},"2026-02-09",584500,{"date":1570,"open":1571,"high":1572,"low":1374,"close":1573,"change":1563,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-06",24.71,25.084999,24.81,1.81,803200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1336,"change":1581,"percent_change":315,"volume":1582,"transactions":9,"vwap":1336},"2026-02-05",24.95,25.5,24.040001,-0.76,409300,{"date":1584,"open":1342,"high":1388,"low":1585,"close":1380,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1380},"2026-02-04",23.82,0.53,2.15,1021600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1074,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1074},"2026-02-03",26.77,27.035,24.56,-2.58,-9.49,1007000,{"date":1598,"open":1599,"high":1163,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-02",26.61,26.37,27.18,0.45,1.68,572600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-30",27.31,27.65,26.66,26.73,-0.75,-2.73,513100,{"date":1615,"open":719,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-29",28.54,27.185,27.48,-0.91,-3.21,703000,{"date":1623,"open":1624,"high":1624,"low":1147,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-28",29.49,28.39,-1.05,-3.57,529800,{"date":1630,"open":742,"high":1631,"low":1632,"close":1633,"change":122,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-27",29.81,29.139,29.44,-0.41,535300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-26",29.55,29.995,29.5,29.56,0,267200,{"date":1645,"open":1646,"high":1647,"low":784,"close":1641,"change":72,"percent_change":1033,"volume":1648,"transactions":9,"vwap":1641},"2026-01-23",29.41,29.68,350400,{"date":1650,"open":739,"high":728,"low":739,"close":1624,"change":870,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1624},"2026-01-22",2.01,454700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1200,"volume":1660,"transactions":9,"vwap":1658},"2026-01-21",28.7,29.26,28.555,28.91,0.5,606700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":168,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-20",28.6,29.245,28.22,28.41,-2.37,477700,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":46,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-16",29.24,28.64,29.1,-0.72,376300,{"date":1677,"open":237,"high":248,"low":1678,"close":1679,"change":163,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-15",29.094999,29.31,-0.85,538600,{"date":1683,"open":1684,"high":1685,"low":766,"close":1641,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1641},"2026-01-14",29.75,30.305,-0.18,-0.61,604700,{"date":1690,"open":1691,"high":1692,"low":1171,"close":237,"change":961,"percent_change":1173,"volume":1693,"transactions":9,"vwap":237},"2026-01-13",30.09,30.178,670500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":994,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-12",30.25,30.39,29.88,30.049999,-0.89,529300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":752,"percent_change":1230,"volume":1708,"transactions":9,"vwap":1707},"2026-01-09",30.46,30.75,30.013,30.32,719600,{"date":1710,"open":240,"high":206,"low":1711,"close":1712,"change":1405,"percent_change":938,"volume":1713,"transactions":9,"vwap":1712},"2026-01-08",29.89,30.43,635100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1696,"change":1375,"percent_change":921,"volume":1719,"transactions":9,"vwap":1696},"2026-01-07",30.29,31.02,29.99,557600,{"date":1721,"open":761,"high":208,"low":801,"close":1722,"change":230,"percent_change":879,"volume":1723,"transactions":9,"vwap":1722},"2026-01-06",30.21,776600,{"date":1725,"open":1726,"high":1727,"low":1164,"close":1728,"change":1475,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-05",28.63,29.93,29.57,3.86,869500,{"date":1732,"open":1733,"high":1734,"low":808,"close":1222,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1222},"2026-01-02",31.43,31.52,-3.12,-9.88,1435600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1033,"percent_change":1025,"volume":1744,"transactions":9,"vwap":1743},"2025-12-31",31.31,31.66,30.959,31.59,896100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":303,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-30",31.6,31.68,31.35,-1.69,830600,{"date":1753,"open":1754,"high":1755,"low":270,"close":18,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":18},"2025-12-29",31.28,31.905,0.41,1.3,1493600,{"date":1760,"open":1734,"high":687,"low":188,"close":700,"change":804,"percent_change":1761,"volume":1762,"transactions":9,"vwap":700},"2025-12-26",-0.44,696000,{"date":1764,"open":1765,"high":1766,"low":1765,"close":198,"change":1767,"percent_change":375,"volume":1768,"transactions":9,"vwap":198},"2025-12-24",30.94,31.63,0.33,344300,{"date":1770,"open":1771,"high":1749,"low":1772,"close":1773,"change":1105,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-23",31.13,30.71,31.29,0.51,544300,{"date":1777,"open":1778,"high":1749,"low":1779,"close":1771,"change":112,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1771},"2025-12-22",30.11,30.035,3.42,846200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":219,"change":1686,"percent_change":1787,"volume":1788,"transactions":9,"vwap":219},"2025-12-19",30.12,30.739,29.84,-0.59,1610400,{"date":1790,"open":1791,"high":268,"low":1727,"close":208,"change":1077,"percent_change":1191,"volume":1792,"transactions":9,"vwap":208},"2025-12-18",30.45,1530000,{"date":1794,"open":1772,"high":1795,"low":1796,"close":1718,"change":96,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1718},"2025-12-17",31.07,29.58,-2.5,788700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1399,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-16",30.36,30.815,30.35,30.76,1.72,954700,{"date":1808,"open":1809,"high":1810,"low":260,"close":1811,"change":1812,"percent_change":1813,"volume":1034,"transactions":9,"vwap":1811},"2025-12-15",32.02,32.154,30.24,-1.76,-5.5,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-12",32.97,33.175,31.81,32,-0.92,-2.79,877300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1551,"volume":1830,"transactions":9,"vwap":1828},"2025-12-11",34.080002,34.45,32.58,32.92,-1.9,1009200,{"date":1832,"open":384,"high":1833,"low":1834,"close":1835,"change":1441,"percent_change":53,"volume":1836,"transactions":9,"vwap":1835},"2025-12-10",35.26,34.060001,34.82,495000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1061,"volume":1844,"transactions":9,"vwap":1842},"2025-12-09",35.09,36.17,34.96,35.049999,-0.01,339100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1062,"percent_change":753,"volume":1851,"transactions":9,"vwap":1850},"2025-12-08",35.37,35.69,34.93,35.060001,435300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":454,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":454},"2025-12-05",36.22,36.96,35.17,-1.31,-3.59,417200,{"date":1861,"open":1862,"high":1863,"low":423,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-04",35,36.68,36.5,1.66,4.76,822400,{"date":1869,"open":425,"high":1870,"low":1871,"close":423,"change":1105,"percent_change":1872,"volume":1873,"transactions":9,"vwap":423},"2025-12-03",35.105,34.51,0.46,396100,{"date":1875,"open":312,"high":1876,"low":1877,"close":1878,"change":861,"percent_change":952,"volume":1344,"transactions":9,"vwap":1878},"2025-12-02",35.16,34.26,34.68,{"date":1880,"open":302,"high":1881,"low":1882,"close":1883,"change":180,"percent_change":1382,"volume":1884,"transactions":9,"vwap":1883},"2025-12-01",35.18,34.25,34.53,322100,{"date":1886,"open":302,"high":1887,"low":1888,"close":1889,"change":1399,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-28",35.02,34.37,34.72,1.52,280800,{"date":1893,"open":301,"high":384,"low":1894,"close":1895,"change":1896,"percent_change":1441,"volume":1897,"transactions":9,"vwap":1895},"2025-11-26",34.09,34.2,-0.08,436400,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1078,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-25",33,34.36,34.28,3.63,588500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":561,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-24",33.31,33.41,32.67,33.080002,-0.99,688700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1908,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1908},"2025-11-21",32.59,33.42,31.99,0.76,2.33,590800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-20",35.080002,35.155,32.42,32.65,-2.03,-5.85,843700,{"date":1931,"open":425,"high":444,"low":1932,"close":1878,"change":367,"percent_change":1077,"volume":1933,"transactions":9,"vwap":1878},"2025-11-19",33.72,755600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-18",36.32,36.44,34.099998,34.58,-2.26,-6.13,922400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":912,"percent_change":787,"volume":1949,"transactions":9,"vwap":1948},"2025-11-17",37.65,37.96,36.83,36.84,529400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":507,"change":921,"percent_change":905,"volume":1955,"transactions":9,"vwap":507},"2025-11-14",37.15,38.21,36.673,830200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":199,"percent_change":1587,"volume":1962,"transactions":9,"vwap":1961},"2025-11-13",36.51,37.58,36.103,37.57,830400,{"date":1964,"open":1965,"high":589,"low":1966,"close":1967,"change":1069,"percent_change":262,"volume":1968,"transactions":9,"vwap":1967},"2025-11-12",38.049999,36.75,36.78,598000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":498,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-11",37.97,38.02,37.45,37.73,-0.16,480100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1767,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-10",37.5,38.040001,36.94,37.79,0.88,796100,{"date":1986,"open":363,"high":1961,"low":455,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-07",37.46,1.32,3.65,891700,{"date":1992,"open":365,"high":1993,"low":1994,"close":403,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":403},"2025-11-06",36.61,34.79,0.67,1.89,918400,{"date":1999,"open":1848,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-05",35.98,34.54,35.47,-0.63,-1.75,1053000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-04",33.67,36.27,33.02,36.099998,7.49,26.18,2681800,{"date":2016,"open":2017,"high":777,"low":2018,"close":1229,"change":2019,"percent_change":1127,"volume":2020,"transactions":9,"vwap":1229},"2025-11-03",28.66,27.93,0.01,1233100,{"date":2022,"open":1663,"high":2023,"low":1147,"close":1663,"change":189,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1663},"2025-10-31",29.07,0.32,738500,{"date":2027,"open":2028,"high":237,"low":2029,"close":827,"change":1619,"percent_change":2030,"volume":2031,"transactions":9,"vwap":827},"2025-10-30",29.42,28.4,-3.09,492600,{"date":2033,"open":1803,"high":2034,"low":2035,"close":2028,"change":22,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2028},"2025-10-29",30.44,29.3,-4.01,623100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-28",31.3,31.521,30.31,30.65,-0.73,-2.33,616100,{"date":2048,"open":186,"high":687,"low":2049,"close":2050,"change":1405,"percent_change":870,"volume":2051,"transactions":9,"vwap":2050},"2025-10-27",31.23,31.38,433400,{"date":2053,"open":2054,"high":1741,"low":217,"close":2055,"change":1756,"percent_change":1224,"volume":2056,"transactions":9,"vwap":2055},"2025-10-24",31.030001,31.2,430800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":945,"percent_change":1996,"volume":2063,"transactions":9,"vwap":2062},"2025-10-23",30.4,30.89,30.2,30.79,536500,{"date":2065,"open":2066,"high":2067,"low":740,"close":2068,"change":921,"percent_change":952,"volume":2069,"transactions":9,"vwap":2068},"2025-10-22",29.96,30.73,30.22,552900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1691,"change":1995,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1691},"2025-10-21",29.25,30.66,29.23,2.28,575900,{"date":2078,"open":1640,"high":249,"low":2079,"close":2028,"change":189,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2028},"2025-10-20",29.34,0.31,486800,{"date":2083,"open":1235,"high":1638,"low":2084,"close":698,"change":2085,"percent_change":896,"volume":2086,"transactions":9,"vwap":698},"2025-10-17",28.83,0.34,1086800,{"date":2088,"open":2089,"high":260,"low":826,"close":1223,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1223},"2025-10-16",29.76,-0.82,-2.75,1029200,{"date":2094,"open":742,"high":1704,"low":742,"close":1631,"change":2080,"percent_change":375,"volume":2095,"transactions":9,"vwap":1631},"2025-10-15",683100,{"date":2097,"open":2098,"high":1631,"low":2099,"close":1640,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1640},"2025-10-14",28.37,28.19,0.85,2.97,881400,{"date":2104,"open":2105,"high":2106,"low":1234,"close":2107,"change":2108,"percent_change":1419,"volume":2109,"transactions":9,"vwap":2107},"2025-10-13",30.47,30.56,28.65,-1.65,1207300,{"date":2111,"open":687,"high":2112,"low":1778,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-10",31.94,30.3,-1.61,-5.05,624300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":803,"percent_change":1062,"volume":2123,"transactions":9,"vwap":2122},"2025-10-09",32.040001,32.25,31.835,31.91,312500,{"date":2125,"open":2126,"high":2126,"low":1766,"close":2127,"change":2128,"percent_change":387,"volume":2129,"transactions":9,"vwap":2127},"2025-10-08",32.76,31.95,-0.38,469500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1927,"volume":2137,"transactions":9,"vwap":2135},"2025-10-07",33.13,33.535,32.31,32.33,-0.67,1018800,{"date":2139,"open":2140,"high":2141,"low":2134,"close":1900,"change":1399,"percent_change":1537,"volume":2142,"transactions":9,"vwap":1900},"2025-10-06",32.66,33.3,742600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-03",30.96,32.905,30.892,32.48,1.42,4.57,968700,{"date":2153,"open":2154,"high":2155,"low":2043,"close":2156,"change":1756,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-02",30.98,31.33,31.059999,1.34,1018100,{"date":2160,"open":1704,"high":2060,"low":2161,"close":2043,"change":1047,"percent_change":1105,"volume":2162,"transactions":9,"vwap":2043},"2025-10-01",30.26,775100,{"date":2164,"open":2055,"high":2165,"low":240,"close":2166,"change":436,"percent_change":137,"volume":2167,"transactions":9,"vwap":2166},"2025-09-30",31.24,30.6,651200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1795,"change":1686,"percent_change":127,"volume":2173,"transactions":9,"vwap":1795},"2025-09-29",31.55,31.645,30.86,1101800,{"date":2175,"open":2176,"high":2177,"low":229,"close":2178,"change":1033,"percent_change":1025,"volume":2179,"transactions":9,"vwap":2178},"2025-09-26",31.12,31.46,31.25,963200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":53,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-25",31.39,31.75,30.87,31.01,-2.08,393900,{"date":2189,"open":2190,"high":2191,"low":186,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-24",32.6,32.72,31.67,-0.7,-2.16,597100,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":608,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-23",33.69,32.07,32.37,-4.57,1110400,{"date":2204,"open":690,"high":2205,"low":2206,"close":2207,"change":2003,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-22",34.315,33.12,33.92,-1.82,695900,{"date":2211,"open":669,"high":299,"low":2212,"close":2213,"change":1843,"percent_change":1061,"volume":2214,"transactions":9,"vwap":2213},"2025-09-19",34.22,34.55,1882800,{"date":2216,"open":2217,"high":1848,"low":677,"close":2218,"change":732,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-18",35.52,34.56,-1.62,1058700,{"date":2222,"open":2223,"high":1847,"low":2223,"close":299,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":299},"2025-09-17",33.21,2.06,6.23,1404700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-16",32.36,33.09,32.0099983,33.07,0.9,2.8,720900,{"date":2237,"open":2238,"high":2230,"low":2239,"close":2240,"change":1787,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-15",32.99,31.84,32.17,-1.8,963500,{"date":2244,"open":2132,"high":2245,"low":2246,"close":2126,"change":804,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2126},"2025-09-12",33.46,32.75,-0.43,1016900,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-11",35.07,32.52,32.9,-2.27,-6.45,1385300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1856,"change":436,"percent_change":437,"volume":2262,"transactions":9,"vwap":1856},"2025-09-10",35.35,35.97,34.89,1154800,{"date":2264,"open":2265,"high":434,"low":2266,"close":2267,"change":1545,"percent_change":163,"volume":2268,"transactions":9,"vwap":2267},"2025-09-09",35.7,35.21,35.64,451500,{"date":2270,"open":2271,"high":2272,"low":1848,"close":2273,"change":520,"percent_change":1735,"volume":2274,"transactions":9,"vwap":2273},"2025-09-08",36.98,37.2,35.73,901300,{"date":2276,"open":2277,"high":637,"low":2278,"close":2279,"change":744,"percent_change":888,"volume":2280,"transactions":9,"vwap":2279},"2025-09-05",36.93,35.78,36.88,1020900,{"date":2282,"open":2283,"high":1971,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-04",37.54,36.0099983,37.049999,-0.97,-2.55,1117000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1972,"change":1602,"percent_change":1078,"volume":2294,"transactions":9,"vwap":1972},"2025-09-03",37.53,38.09,37.105,592700,{"date":2296,"open":2297,"high":2298,"low":1973,"close":1961,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1961},"2025-09-02",38.35,38.66,-1.36,-3.49,621600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-08-29",38.86,39.25,38.54,38.93,0.21,0.54,848100,{"date":2312,"open":589,"high":2313,"low":2314,"close":2315,"change":1399,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-28",39.38,38.12,38.72,1.36,861100,{"date":2319,"open":1953,"high":2320,"low":1959,"close":2321,"change":2322,"percent_change":1686,"volume":2323,"transactions":9,"vwap":2321},"2025-08-27",38.31,38.2,-0.07,976300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":73,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-26",37.76,38.4,37.505,38.27,1.24,685900,{"date":2333,"open":2306,"high":2334,"low":2291,"close":2335,"change":1556,"percent_change":733,"volume":2336,"transactions":9,"vwap":2335},"2025-08-25",38.88,37.8,834400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2306,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2306},"2025-08-22",37.33,38.63,37.011002,1.39,3.74,1080700,{"date":2346,"open":2279,"high":2347,"low":2348,"close":1952,"change":2322,"percent_change":180,"volume":2349,"transactions":9,"vwap":1952},"2025-08-21",37.22,36.47,1105800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2347,"change":1105,"percent_change":952,"volume":2355,"transactions":9,"vwap":2347},"2025-08-20",37.060001,37.28,36.39,316500,{"date":2357,"open":322,"high":322,"low":2348,"close":2352,"change":386,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2352},"2025-08-19",-1.12,475500,{"date":2361,"open":1973,"high":2362,"low":2363,"close":2364,"change":1127,"percent_change":241,"volume":2365,"transactions":9,"vwap":2364},"2025-08-18",37.78,36.865,37.48,489200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":1973,"change":221,"percent_change":1872,"volume":2371,"transactions":9,"vwap":1973},"2025-08-15",37.47,37.91,37.185,483000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2353,"change":952,"percent_change":896,"volume":2377,"transactions":9,"vwap":2353},"2025-08-14",36.4,37.34,35.91,529200,{"date":2379,"open":2265,"high":1855,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-13",35.645,36.85,1.16,3.25,560100,{"date":2386,"open":1826,"high":2387,"low":2388,"close":1848,"change":1890,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1848},"2025-08-12",35.77,34.12,4.45,739700,{"date":2392,"open":2393,"high":1895,"low":2223,"close":2394,"change":1208,"percent_change":1025,"volume":2395,"transactions":9,"vwap":2394},"2025-08-11",33.84,34.17,562900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":679,"change":2401,"percent_change":1456,"volume":2402,"transactions":9,"vwap":679},"2025-08-08",33.8,34.13,33.5,0.2,944600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1761,"percent_change":66,"volume":2409,"transactions":9,"vwap":2408},"2025-08-07",34.34,34.49,32.83,33.71,1075200,{"date":2411,"open":2412,"high":2413,"low":2253,"close":2414,"change":1757,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-06",33.2,34.44,34.15,3.96,1383500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-05",30.99,33.33,29.7,32.85,3.52,12,2522800,{"date":2427,"open":1672,"high":2428,"low":1188,"close":698,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":698},"2025-08-04",29.8,1.04,3.68,1542500,{"date":2433,"open":2434,"high":2435,"low":1139,"close":2436,"change":1756,"percent_change":1514,"volume":2437,"transactions":9,"vwap":2436},"2025-08-01",27.62,28.417,28.29,1033500,{"date":2439,"open":2440,"high":2441,"low":1608,"close":2442,"change":72,"percent_change":811,"volume":2443,"transactions":9,"vwap":2442},"2025-07-31",27.83,28.48,27.88,527000,{"date":2445,"open":2446,"high":2447,"low":1161,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-30",28.25,28.438,27.81,-0.4,-1.42,386100,{"date":2453,"open":1672,"high":2454,"low":2455,"close":808,"change":721,"percent_change":2456,"volume":2457,"transactions":9,"vwap":808},"2025-07-29",28.725,27.84,-1.02,789000,{"date":2459,"open":730,"high":2460,"low":1184,"close":2461,"change":122,"percent_change":386,"volume":2462,"transactions":9,"vwap":2461},"2025-07-28",29.38,28.5,301800,{"date":2464,"open":730,"high":759,"low":2465,"close":1164,"change":1441,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1164},"2025-07-25",28.536,-0.8,387000,{"date":2469,"open":2470,"high":2470,"low":1229,"close":2471,"change":1687,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-24",29.36,28.85,-2.07,260900,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":752,"percent_change":753,"volume":2479,"transactions":9,"vwap":2478},"2025-07-23",29.73,29.14,29.46,408800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":1728,"change":2308,"percent_change":778,"volume":2485,"transactions":9,"vwap":1728},"2025-07-22",29.97,30.765,29.425,527200,{"date":2487,"open":2488,"high":769,"low":2084,"close":2470,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2470},"2025-07-21",29.13,0.4,1.38,367400,{"date":2493,"open":1633,"high":2494,"low":2107,"close":2495,"change":303,"percent_change":670,"volume":2496,"transactions":9,"vwap":2495},"2025-07-18",29.535,28.96,437600,{"date":2498,"open":761,"high":2499,"low":2500,"close":1640,"change":1896,"percent_change":994,"volume":2501,"transactions":9,"vwap":1640},"2025-07-17",30.059999,29.47,362300,{"date":2503,"open":2504,"high":767,"low":2505,"close":1796,"change":221,"percent_change":870,"volume":2506,"transactions":9,"vwap":1796},"2025-07-16",29.59,29.12,470800,{"date":2508,"open":2509,"high":2510,"low":2477,"close":1646,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1646},"2025-07-15",30.01,30.243,-0.64,-2.13,569000,{"date":2515,"open":2516,"high":2060,"low":1228,"close":1699,"change":844,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1699},"2025-07-14",29.15,5.81,1166600,{"date":2520,"open":2072,"high":2521,"low":2522,"close":2029,"change":929,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2029},"2025-07-11",29.338,28.24,-3.07,545800,{"date":2526,"open":2059,"high":2059,"low":1221,"close":2035,"change":550,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2035},"2025-07-10",-3.93,541500,{"date":2530,"open":2531,"high":2172,"low":2532,"close":2533,"change":1375,"percent_change":921,"volume":2534,"transactions":9,"vwap":2533},"2025-07-09",30.67,30.23,30.5,566600,{"date":2536,"open":2537,"high":2538,"low":1803,"close":1704,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1704},"2025-07-08",30.97,31.276,-0.45,-1.46,452000,{"date":2543,"open":1771,"high":2544,"low":2545,"close":2546,"change":1062,"percent_change":386,"volume":2547,"transactions":9,"vwap":2546},"2025-07-07",31.665,30.59,30.91,916300,{"date":2549,"open":2155,"high":2550,"low":2185,"close":2551,"change":1896,"percent_change":1391,"volume":2552,"transactions":9,"vwap":2551},"2025-07-03",31.57,31.040001,627500,{"date":2554,"open":2555,"high":291,"low":2556,"close":2176,"change":446,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2176},"2025-07-02",32.2,30.9,-3.35,559200,{"date":2560,"open":2148,"high":1900,"low":2170,"close":2555,"change":1382,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2555},"2025-07-01",-1.68,1074400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2246,"change":1659,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2246},"2025-06-30",32.7,33.26,32.64,1.55,829600,{"date":2571,"open":2572,"high":2388,"low":1809,"close":2120,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2120},"2025-06-27",33.975,-1.47,-4.36,587900,{"date":2577,"open":2578,"high":646,"low":2579,"close":1932,"change":1061,"percent_change":1545,"volume":2580,"transactions":9,"vwap":1932},"2025-06-26",33.78,33.625,556200,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":721,"percent_change":1680,"volume":2586,"transactions":9,"vwap":2585},"2025-06-25",34.07,33.24,33.75,616300,{"date":2588,"open":2589,"high":1894,"low":2200,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-24",33.49,34.040001,1.74,5.39,729000,{"date":2595,"open":198,"high":2596,"low":1717,"close":291,"change":1405,"percent_change":2597,"volume":2598,"transactions":9,"vwap":291},"2025-06-23",32.499,0.56,788000,{"date":2600,"open":2601,"high":1900,"low":2239,"close":2602,"change":1787,"percent_change":2241,"volume":2603,"transactions":9,"vwap":2602},"2025-06-20",32.86,32.12,1347400,{"date":2605,"open":1916,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":889,"volume":2610,"transactions":9,"vwap":2608},"2025-06-18",34,32.5,32.71,-0.71,667900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":1916,"change":1545,"percent_change":994,"volume":2616,"transactions":9,"vwap":1916},"2025-06-17",33.43,33.79,33.0099983,594400,{"date":2618,"open":1910,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-06-16",33.832,32.91,33.51,0.84,2.57,586500,{"date":2626,"open":2585,"high":2627,"low":2628,"close":1909,"change":2241,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1909},"2025-06-13",34.035,32.325,-5.22,832300,{"date":2632,"open":2633,"high":2634,"low":2606,"close":301,"change":261,"percent_change":660,"volume":2635,"transactions":9,"vwap":301},"2025-06-12",35.040001,35.393,519300,{"date":2637,"open":1848,"high":2638,"low":1835,"close":433,"change":1634,"percent_change":520,"volume":2639,"transactions":9,"vwap":433},"2025-06-11",35.79,697100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":452,"change":970,"percent_change":2645,"volume":2646,"transactions":9,"vwap":452},"2025-06-10",36.16,36.265,35.541,-1.44,255400,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":96,"volume":2653,"transactions":9,"vwap":2651},"2025-06-09",37,35.8,36.18,-0.28,434700,{"date":2655,"open":2009,"high":1967,"low":332,"close":2656,"change":1106,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-06",36.46,1.82,617900,{"date":2660,"open":2661,"high":2661,"low":373,"close":2662,"change":1667,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-05",38.17,35.81,-6.21,1322900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":303,"percent_change":326,"volume":2671,"transactions":9,"vwap":2670},"2025-06-04",38.69,38.92,37.9,38.18,742100,{"date":2673,"open":496,"high":2674,"low":2375,"close":2315,"change":722,"percent_change":262,"volume":2675,"transactions":9,"vwap":2315},"2025-06-03",40.02,1170300,{"date":2677,"open":2670,"high":2678,"low":1979,"close":2679,"change":2680,"percent_change":1529,"volume":2681,"transactions":9,"vwap":2679},"2025-06-02",39.75,39.72,1.53,878000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":803,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-30",38.33,39.099998,37.31,38.19,-0.1,776800,{"date":2691,"open":1952,"high":519,"low":363,"close":2692,"change":1448,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-29",38.23,3.72,665900,{"date":2696,"open":1973,"high":1987,"low":2697,"close":2698,"change":1787,"percent_change":406,"volume":2699,"transactions":9,"vwap":2698},"2025-05-28",36.71,36.86,325100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":1973,"change":1077,"percent_change":2705,"volume":2706,"transactions":9,"vwap":1973},"2025-05-27",37.52,37.715,36.73,0.78,477400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1581,"percent_change":1215,"volume":2558,"transactions":9,"vwap":2712},"2025-05-23",37.29,38.29,36.29,37.16,{"date":2714,"open":2715,"high":2667,"low":2716,"close":2717,"change":1556,"percent_change":1016,"volume":2718,"transactions":9,"vwap":2717},"2025-05-22",38.51,37.080002,37.92,780000,{"date":2720,"open":2721,"high":528,"low":2722,"close":2298,"change":2723,"percent_change":2512,"volume":2724,"transactions":9,"vwap":2298},"2025-05-21",39.029999,38.5,-0.84,320400,{"date":2726,"open":628,"high":2727,"low":518,"close":2728,"change":2729,"percent_change":1680,"volume":2730,"transactions":9,"vwap":2728},"2025-05-20",39.86,39.5,-0.34,454200,{"date":2732,"open":1979,"high":2733,"low":2734,"close":2735,"change":89,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-19",40.025002,35.39,39.84,2.34,1263100,{"date":2739,"open":2721,"high":2740,"low":2692,"close":2307,"change":620,"percent_change":2705,"volume":2741,"transactions":9,"vwap":2307},"2025-05-16",40.433,1366000,{"date":2743,"open":2314,"high":2667,"low":2744,"close":2340,"change":2085,"percent_change":812,"volume":2745,"transactions":9,"vwap":2340},"2025-05-15",37.3,321900,{"date":2747,"open":1953,"high":2722,"low":2748,"close":2710,"change":619,"percent_change":2080,"volume":2749,"transactions":9,"vwap":2710},"2025-05-14",37.94,291100,{"date":2751,"open":2752,"high":2334,"low":2753,"close":2661,"change":1061,"percent_change":1896,"volume":2754,"transactions":9,"vwap":2661},"2025-05-13",38.46,37.87,418900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2321,"change":417,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2321},"2025-05-12",38,38.731,37.63,3.66,557000,{"date":2763,"open":2649,"high":321,"low":1937,"close":2381,"change":752,"percent_change":102,"volume":2764,"transactions":9,"vwap":2381},"2025-05-09",405200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":1855,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1855},"2025-05-08",35.89,37.029999,35.51,1.64,4.64,607000,{"date":2774,"open":1862,"high":2273,"low":2775,"close":2776,"change":1033,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-07",34.78,35.32,0.68,767700,{"date":2780,"open":302,"high":2781,"low":2245,"close":1923,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":1923},"2025-05-06",36.188,0.95,2.78,1083300,{"date":2786,"open":2787,"high":2788,"low":2399,"close":2399,"change":2247,"percent_change":1008,"volume":2789,"transactions":9,"vwap":2399},"2025-05-05",34.24,34.805,415300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2218,"change":1499,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2218},"2025-05-02",33.63,34.69,33.54,3.32,569400,{"date":2798,"open":2567,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-01",33.7,32.19,33.45,0.99,3.05,718200,{"date":2806,"open":2807,"high":2808,"low":1748,"close":2809,"change":46,"percent_change":2511,"volume":2810,"transactions":9,"vwap":2809},"2025-04-30",32.049999,32.638,32.46,312700,{"date":2812,"open":277,"high":2813,"low":2807,"close":1909,"change":336,"percent_change":2814,"volume":2815,"transactions":9,"vwap":1909},"2025-04-29",32.69,1.97,260100,{"date":2817,"open":2818,"high":2135,"low":2819,"close":2119,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2119},"2025-04-28",31.36,31.345,0.66,2.1,327800,{"date":181,"open":2184,"high":2824,"low":2825,"close":2050,"change":1774,"percent_change":844,"volume":2826,"transactions":9,"vwap":2050},31.429,30.63,191300]