[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLAY":3,"homepage-market-summary":30,"stock-historical-PLAY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLAY","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},"Dave & Buster's Entertainment, Inc.","Nasdaq",null,"RETAIL-EATING PLACES","Dave & Buster's Entertainment Inc is an owner and operator of entertainment and dining venues in North America that offer experiences for both adults and families under the Dave & Buster's and Main Event brands. The company combines various forms of entertainment, including games, bowling, and watching live sports and other televised events, with a full menu of entrees and appetizers and a selection of alcoholic and non alcoholic beverages, all in one location. Its concept focuses on providing customers the opportunity to Eat, Drink, Play, and Watch, appealing to a balanced mix of adults, families, and teenagers. The company also operates internationally in the early stage as a franchisor of the Dave & Buster's brand.","23,610","Dallas, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.56,6.78,6.52,6.86,-0.3,-4.37,1757346.588232,19038,6.6185,22.1,6.26,1683444.7395997131,1.9,3015,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,102,107,112,117,122,127,132,137,141,146],{"name":99,"etf":100,"change":20,"price":101,"is_up":14},"Technology","XLK",201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},35.53,1530099,558486029.639528,-66.38,"2025-04-25",[182,183,193,204,215,225,234,243,251,260,269,280,291,301,311,320,327,336,346,357,365,376,387,397,408,417,426,436,446,457,467,477,488,499,509,519,528,537,548,558,566,576,585,592,602,611,622,632,641,651,659,668,678,687,696,707,717,724,731,739,747,754,761,767,772,778,785,793,801,807,814,823,831,838,846,853,860,867,874,879,888,896,905,914,921,925,932,939,947,954,961,969,978,985,992,998,1005,1011,1016,1022,1028,1033,1040,1046,1052,1059,1065,1071,1078,1085,1091,1098,1103,1111,1116,1123,1131,1138,1145,1153,1161,1168,1176,1183,1190,1197,1204,1211,1218,1222,1228,1235,1241,1247,1254,1261,1268,1274,1281,1289,1296,1301,1307,1313,1318,1325,1332,1338,1343,1350,1358,1367,1375,1382,1389,1398,1404,1412,1420,1428,1437,1446,1454,1463,1472,1480,1488,1497,1505,1514,1522,1530,1538,1545,1552,1559,1566,1575,1583,1590,1598,1607,1615,1624,1630,1637,1643,1650,1657,1665,1673,1679,1687,1694,1700,1707,1714,1721,1728,1736,1744,1752,1759,1766,1773,1779,1787,1794,1801,1809,1818,1826,1833,1837,1842,1847,1854,1859,1867,1874,1878,1884,1890,1897,1905,1911,1916,1923,1929,1935,1941,1948,1955,1959,1964,1971,1978,1987,1994,2002,2009,2017,2024,2030,2037,2042,2050,2057,2064,2070,2077,2080,2086,2093,2101,2106,2111,2117,2122,2128,2134,2140,2145,2150,2155,2163,2169,2177,2185,2194,2202,2209,2215,2222,2230,2238,2246,2254,2262,2270,2277,2285,2291,2298,2305,2312,2318,2326,2332,2338,2346,2354,2361,2370,2378,2387,2396,2404,2413,2422,2431,2440,2449,2457,2465,2473,2481,2489,2496,2504,2509,2518,2525,2532,2540,2548,2555,2564,2571,2579,2587,2595,2601,2608,2615,2623,2630,2637,2643,2649,2657,2663,2669,2677,2683,2690,2699,2706,2714,2721,2728,2734,2742,2750,2757,2763,2770,2777,2784,2792,2801,2808,2816,2822,2830,2837,2845,2852,2856,2863,2868,2875,2881,2885,2892],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",6.83,7.1,6.8,0.1,1.48,2044324.511466,16508,6.9379,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",6.85,6.95,6.36,6.76,0.01,0.15,2604407.20095,20223,6.6557,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",6.55,6.79,6.265,6.75,0.32,4.98,2080923.668596,17751,6.5762,{"date":216,"open":217,"high":218,"low":26,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",6.38,6.525,6.43,0.05,0.78,1475402.707109,15007,6.4372,{"date":226,"open":227,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",6.59,6.37,-0.11,-1.69,1782911.498443,14212,6.452,{"date":235,"open":236,"high":198,"low":219,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",6.54,6.49,0.08,1.25,1395376.036003,13313,6.5791,{"date":244,"open":227,"high":245,"low":217,"close":246,"change":45,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",6.64,6.41,-3.17,2283387.786363,17462,6.4642,{"date":252,"open":227,"high":253,"low":254,"close":255,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",6.717,6.455,6.62,0,1857191.765272,14619,6.6072,{"date":261,"open":262,"high":263,"low":236,"close":255,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",6.72,6.8553,-0.19,-2.79,2522133.418089,19254,6.6309,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",7.02,7.13,6.745,6.81,-0.31,-4.35,1885499.713266,19240,6.8477,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",6.9,7.23,6.8801,7.12,0.33,4.86,3002126.592332,20885,7.0977,{"date":292,"open":293,"high":294,"low":295,"close":207,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",6.68,6.82,6.57,0.06,0.89,2482722.766858,21480,6.7375,{"date":302,"open":245,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",6.84,6.5789,6.73,0.19,2.91,3126601.558134,21732,6.7195,{"date":312,"open":313,"high":314,"low":315,"close":236,"change":115,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",6.96,7.06,6.5,-4.66,3536385.951789,26439,6.6931,{"date":321,"open":19,"high":322,"low":323,"close":19,"change":256,"percent_change":256,"volume":324,"transactions":325,"vwap":326},"2026-09-16",7.14,6.45,6554890.461429,40345,6.8635,{"date":328,"open":329,"high":330,"low":209,"close":19,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",7.55,8.35,-1.61,-19.01,16441686.022049,71406,7.0831,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":286,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",8.11,8.51,8.084,8.47,4.05,6894368.168175,48081,8.1654,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",8.3,8.41,8.04,8.14,-0.03,-0.37,1461944.407001,13817,8.1835,{"date":358,"open":359,"high":330,"low":360,"close":361,"change":144,"percent_change":156,"volume":362,"transactions":363,"vwap":364},"2026-09-10",8.07,7.94,8.17,1793299.929904,16991,8.1613,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",8.79,8.83,8.045,8.19,-0.65,-7.35,2064615.418322,18273,8.2487,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",8.8,8.9,8.64,8.84,0.12,1.38,1404498.613917,13548,8.7832,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":220,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",8.59,8.885,8.52,8.72,0.58,2032436.282304,18407,8.7097,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",9.36,9.39,8.55,8.67,-0.67,-7.17,1817178.856058,15209,8.7293,{"date":409,"open":410,"high":411,"low":348,"close":412,"change":297,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",8.42,9.42,9.34,10.53,2489556.90488,18909,9.0754,{"date":418,"open":378,"high":379,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",8.36,8.45,-0.52,-5.8,1924348.990396,20071,8.5657,{"date":427,"open":428,"high":411,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",9.4,8.89,8.97,-0.43,-4.57,1644051.719148,17483,9.023,{"date":437,"open":438,"high":439,"low":440,"close":428,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",9.16,9.57,9.13,0.22,2.4,1472924.922356,13531,9.3755,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",9.71,9.7595,9.1,9.18,-0.68,-6.9,2632322.671311,21895,9.278,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":45,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",10.08,10.15,9.795,9.86,-2.09,950368.969051,11428,9.9109,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":149,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",10.38,10.4881,10.02,10.07,-3.36,850853.687803,12456,10.1452,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",10.34,10.45,10.05,10.42,0.17,1.66,815293.685066,13422,10.3311,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",9.94,10.3,9.84,10.25,0.4,4.06,1292311.521136,12203,10.1319,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":120,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",9.9,9.945,9.53,9.85,-1.2,1529983.959569,14617,9.8051,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":494,"volume":516,"transactions":517,"vwap":518},"2026-08-19",9.95,10.205,9.93,9.97,0.04,977809.923254,13351,10.018,{"date":520,"open":521,"high":522,"low":523,"close":513,"change":38,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",10,10.26,9.92,-2.17,921741.474388,10587,10.0121,{"date":529,"open":530,"high":531,"low":462,"close":460,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",10.1,10.2,-0.04,-0.39,1119032.428931,14557,10.0701,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",10.62,10.68,10.065,10.19,-0.44,-4.14,1299864.519513,15828,10.209,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",10.23,11.1,10.63,0.26,2.51,1534685.473966,15598,10.7234,{"date":559,"open":542,"high":469,"low":514,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",10.37,0.34,3.39,1148823.028597,15250,10.2276,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",9.77,10.1873,10.03,0.18,1.83,889928.47544,14288,10.0141,{"date":577,"open":578,"high":579,"low":568,"close":504,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",10.16,10.319,-0.42,-4.09,2001948.632183,20658,9.8813,{"date":586,"open":570,"high":539,"low":570,"close":587,"change":571,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",10.27,1.78,1510458.911848,18832,10.3792,{"date":593,"open":594,"high":595,"low":501,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",10.48,10.535,10.09,-0.36,-3.44,1907522.87966,18959,10.093,{"date":603,"open":604,"high":605,"low":606,"close":480,"change":607,"percent_change":135,"volume":608,"transactions":609,"vwap":610},"2026-08-05",10.505,10.7664,10.215,-0.16,1986086.974069,20713,10.4405,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",10.98,11.215,10.43,10.61,-0.96,-8.3,2119076.755658,27015,10.7194,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":305,"volume":629,"transactions":630,"vwap":631},"2026-08-03",11.35,11.95,11.15,11.57,0.73,2115253.36485,25017,11.5438,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":256,"percent_change":256,"volume":638,"transactions":639,"vwap":640},"2026-07-31",10.9,11.02,10.55,10.84,1089754.969759,16433,10.8008,{"date":642,"open":643,"high":644,"low":645,"close":637,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",10.4,10.86,10.12,0.59,5.76,1056876.73405,16196,10.569,{"date":652,"open":653,"high":413,"low":531,"close":493,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",10.24,-0.14,-1.35,997999.692707,16473,10.3306,{"date":660,"open":661,"high":662,"low":653,"close":663,"change":532,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",10.46,10.73,10.39,-0.38,723426.457141,12713,10.4055,{"date":669,"open":670,"high":671,"low":672,"close":615,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",10.18,10.435,10.0401,0.56,5.67,780930.089612,11457,10.2904,{"date":679,"open":680,"high":460,"low":681,"close":682,"change":382,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",9.75,9.69,9.87,1.23,864651.541899,11817,9.9119,{"date":688,"open":523,"high":689,"low":690,"close":680,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",10.11,9.65,-0.46,-4.51,1707095.530318,19445,9.7579,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",10.8,10.81,9.91,10.21,-0.45,-4.22,1676410.537846,14465,10.2262,{"date":708,"open":670,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",10.82,10.085,10.66,0.55,5.44,2132350.992609,19732,10.5903,{"date":718,"open":479,"high":479,"low":719,"close":689,"change":720,"percent_change":81,"volume":721,"transactions":722,"vwap":723},"2026-07-20",9.49,-0.08,1718423.298453,18269,9.875,{"date":725,"open":726,"high":727,"low":728,"close":542,"change":149,"percent_change":729,"volume":730,"transactions":9,"vwap":542},"2026-07-17",10.44,10.67,10.158,-3.32,878000,{"date":732,"open":643,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",10.85,10.36,10.54,0.25,2.43,1382600,{"date":740,"open":741,"high":742,"low":503,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",9.62,10.565,10.29,0.75,7.86,1759700,{"date":748,"open":689,"high":749,"low":428,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",10.175,9.54,-0.51,-5.07,2177100,{"date":755,"open":480,"high":756,"low":757,"close":481,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":481},"2026-07-13",10.71,9.928,-0.4,-3.83,1434300,{"date":762,"open":763,"high":698,"low":482,"close":480,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":480},"2026-07-10",10.58,-0.1,-0.95,706500,{"date":768,"open":481,"high":698,"low":570,"close":636,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":636},"2026-07-09",0.41,4.04,1242700,{"date":773,"open":636,"high":540,"low":568,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",10.14,-0.59,-5.5,2149600,{"date":779,"open":780,"high":781,"low":780,"close":662,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":662},"2026-07-07",10.33,10.77,0.38,3.67,965800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":166,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",11,11.19,10.255,10.35,-6.25,1676400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":105,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-02",11.52,11.84,10.96,11.04,-4.17,1271300,{"date":802,"open":803,"high":796,"low":804,"close":795,"change":382,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-07-01",11.61,11.195,1.05,1043300,{"date":808,"open":809,"high":810,"low":626,"close":811,"change":71,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",11.41,11.65,11.4,0.62,1336500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",11.6,11.8,10.88,11.33,-0.49,-4.15,1775100,{"date":824,"open":825,"high":826,"low":787,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",11.11,11.935,11.82,0.52,4.6,2336200,{"date":832,"open":833,"high":834,"low":614,"close":835,"change":81,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-25",12.09,12.36,11.3,-6.53,1159300,{"date":839,"open":840,"high":841,"low":842,"close":833,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":833},"2026-06-24",11.49,12.34,11.36,0.82,7.28,1359800,{"date":847,"open":781,"high":848,"low":849,"close":850,"change":851,"percent_change":562,"volume":852,"transactions":9,"vwap":850},"2026-06-23",11.42,10.72,11.27,0.37,1867000,{"date":854,"open":855,"high":856,"low":644,"close":634,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":634},"2026-06-22",11.92,11.94,-1.05,-8.79,1777500,{"date":861,"open":862,"high":863,"low":864,"close":625,"change":865,"percent_change":207,"volume":866,"transactions":9,"vwap":625},"2026-06-18",11.47,12.1,11.26,0.76,2318800,{"date":868,"open":869,"high":870,"low":871,"close":788,"change":597,"percent_change":872,"volume":873,"transactions":9,"vwap":788},"2026-06-17",11.56,12.22,10.95,-3.12,2603900,{"date":875,"open":482,"high":876,"low":790,"close":877,"change":95,"percent_change":791,"volume":878,"transactions":9,"vwap":877},"2026-06-16",12.596,11.55,7012100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",12.92,13.35,12.07,12.32,-0.61,-4.72,5329800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":161,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-12",13.17,13.6,12.87,12.93,-1.9,1350900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",12.64,13.46,12.53,13.18,0.69,5.52,2592300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",11.43,12.81,11.415,12.49,1.04,9.08,2352100,{"date":915,"open":916,"high":917,"low":797,"close":918,"change":769,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",11.29,11.865,11.45,3.71,919300,{"date":922,"open":626,"high":907,"low":733,"close":798,"change":607,"percent_change":923,"volume":924,"transactions":9,"vwap":798},"2026-06-08",-1.43,1512800,{"date":926,"open":835,"high":927,"low":928,"close":929,"change":930,"percent_change":571,"volume":931,"transactions":9,"vwap":929},"2026-06-05",11.77,10.87,11.2,0.02,1661400,{"date":933,"open":934,"high":841,"low":626,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",12.04,11.18,-0.72,-6.05,1334900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":894,"volume":946,"transactions":9,"vwap":944},"2026-06-03",12.02,12.06,11.64,11.9,-0.23,851200,{"date":948,"open":949,"high":950,"low":862,"close":951,"change":371,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-02",12.42,12.565,12.13,-5.09,1839100,{"date":955,"open":901,"high":956,"low":957,"close":958,"change":775,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-01",13.42,12.46,12.78,-4.41,1654900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":617,"volume":968,"transactions":9,"vwap":966},"2026-05-29",13.47,13.71,13.09,13.37,-0.13,2027000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",13.07,14.03,12.76,13.5,0.35,2.66,1960100,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":221,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-27",12.66,13.68,13.15,6.31,2477600,{"date":986,"open":941,"high":987,"low":988,"close":989,"change":812,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-26",12.68,11.81,12.37,5.28,2077000,{"date":993,"open":994,"high":957,"low":869,"close":995,"change":306,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-22",11.59,11.75,1.64,1842200,{"date":999,"open":1000,"high":1001,"low":1002,"close":869,"change":769,"percent_change":1003,"volume":1004,"transactions":9,"vwap":869},"2026-05-21",10.97,11.58,10.69,3.68,1493100,{"date":1006,"open":849,"high":1007,"low":653,"close":626,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":626},"2026-05-20",11.175,0.43,4.01,1186600,{"date":1012,"open":653,"high":787,"low":1013,"close":849,"change":210,"percent_change":1014,"volume":1015,"transactions":9,"vwap":849},"2026-05-19",9.99,3.08,1319100,{"date":1017,"open":578,"high":482,"low":1018,"close":643,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":643},"2026-05-18",9.7,0.29,2.87,1513400,{"date":1023,"open":645,"high":1024,"low":1025,"close":689,"change":120,"percent_change":1026,"volume":1027,"transactions":9,"vwap":689},"2026-05-15",10.515,10.06,-1.17,1178800,{"date":1029,"open":459,"high":636,"low":471,"close":550,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":550},"2026-05-14",0.23,2.3,1569900,{"date":1034,"open":1035,"high":743,"low":1036,"close":521,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":521},"2026-05-13",9.8,9.73,0.27,2.77,1860800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1036,"change":421,"percent_change":752,"volume":1045,"transactions":9,"vwap":1036},"2026-05-12",10.01,10.76,9.72,2710300,{"date":1047,"open":531,"high":1048,"low":1049,"close":493,"change":1050,"percent_change":125,"volume":1051,"transactions":9,"vwap":493},"2026-05-11",10.41,10.04,-0.06,1356200,{"date":1053,"open":1054,"high":709,"low":1055,"close":1056,"change":607,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-08",10.47,10.185,10.31,-1.53,1506500,{"date":1060,"open":698,"high":1061,"low":661,"close":1054,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2026-05-07",10.904,-0.29,-2.7,1261000,{"date":1066,"open":413,"high":1067,"low":1068,"close":1043,"change":1069,"percent_change":1020,"volume":1070,"transactions":9,"vwap":1043},"2026-05-06",11.325,10.5,0.3,1257400,{"date":1072,"open":698,"high":1073,"low":1074,"close":661,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":661},"2026-05-05",10.99,10.32,-0.34,-3.15,1604100,{"date":1079,"open":816,"high":1080,"low":1081,"close":698,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":698},"2026-05-04",11.7,10.745,-0.83,-7.14,2115700,{"date":1086,"open":624,"high":863,"low":850,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",11.63,0.36,3.19,1650300,{"date":1092,"open":1093,"high":1094,"low":698,"close":850,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":850},"2026-04-30",11.22,11.37,0.13,1.17,1633600,{"date":1099,"open":835,"high":811,"low":1100,"close":1101,"change":115,"percent_change":265,"volume":1102,"transactions":9,"vwap":1101},"2026-04-29",10.57,11.14,2152000,{"date":1104,"open":1105,"high":1106,"low":918,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-28",12.69,12.71,11.46,-1.25,-9.83,1434800,{"date":1112,"open":1113,"high":965,"low":1114,"close":1106,"change":782,"percent_change":1014,"volume":1115,"transactions":9,"vwap":1106},"2026-04-27",12.35,12.29,2147000,{"date":1117,"open":980,"high":1118,"low":1119,"close":1120,"change":353,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-24",12.665,12.12,12.33,-2.91,1591200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":945,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-23",12.94,13.16,12.55,12.7,-1.78,1002000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":893,"change":1095,"percent_change":1136,"volume":1137,"transactions":9,"vwap":893},"2026-04-22",12.8,13.075,12.6,1.02,3813200,{"date":1139,"open":1140,"high":1141,"low":1133,"close":1133,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1133},"2026-04-21",13.95,14.06,-1.04,-7.51,1861500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":543,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-20",13.98,14.69,13.69,13.84,-3.08,1684000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":515,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-17",14.55,15.02,14,14.28,0.28,2907500,{"date":1162,"open":1149,"high":1163,"low":891,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-16",14.46,14.24,0.6,4.4,1814200,{"date":1169,"open":963,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-15",13.895,13.19,13.64,0.09,0.66,1095300,{"date":1177,"open":1127,"high":964,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-14",12.535,13.55,0.9,7.11,1067300,{"date":1184,"open":1185,"high":1128,"low":1186,"close":1187,"change":945,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-13",12.62,12,12.65,-1.79,924400,{"date":1191,"open":1179,"high":1192,"low":898,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-10",13.65,12.88,-0.6,-4.45,864200,{"date":1198,"open":1125,"high":1199,"low":1200,"close":1201,"change":1008,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-09",13.83,12.84,13.48,3.3,1177600,{"date":1205,"open":1206,"high":1207,"low":1127,"close":1208,"change":297,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-08",13,13.625,13.05,7.32,1653700,{"date":1212,"open":1213,"high":1214,"low":944,"close":1215,"change":1216,"percent_change":736,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",12.26,12.425,12.16,0.03,1238200,{"date":1219,"open":1215,"high":1220,"low":795,"close":951,"change":38,"percent_change":1129,"volume":1221,"transactions":9,"vwap":951},"2026-04-06",12.385,1498700,{"date":1223,"open":833,"high":1224,"low":1225,"close":1113,"change":38,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1113},"2026-04-02",12.56,11.755,-1.75,3337000,{"date":1229,"open":627,"high":956,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-01",11.515,12.57,1.74,16.07,4465300,{"date":1236,"open":550,"high":634,"low":481,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",10.83,0.79,7.87,3153700,{"date":1242,"open":530,"high":1243,"low":1244,"close":1049,"change":1030,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1049},"2026-03-30",10.249,9.685,2.34,4197000,{"date":1248,"open":1002,"high":1002,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",9.61,9.81,-0.84,-7.89,2823400,{"date":1255,"open":827,"high":883,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-26",10.471,10.65,-1.46,-12.06,2005500,{"date":1262,"open":1263,"high":1264,"low":819,"close":1265,"change":1266,"percent_change":207,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",11.51,12.14,12.11,0.77,1758400,{"date":1269,"open":1087,"high":827,"low":626,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-24",11.34,-0.47,-3.98,1543900,{"date":1275,"open":882,"high":1276,"low":1277,"close":988,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":988},"2026-03-23",13.39,11.79,-1.01,-7.88,2667500,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-20",13.92,12.785,12.82,-0.94,-6.83,5630000,{"date":1290,"open":982,"high":1291,"low":1292,"close":1293,"change":494,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-19",13.81,12.955,13.76,2.99,1470500,{"date":1297,"open":1276,"high":1298,"low":971,"close":1299,"change":967,"percent_change":617,"volume":1300,"transactions":9,"vwap":1299},"2026-03-18",13.8,13.36,1372000,{"date":1302,"open":1133,"high":1303,"low":1133,"close":1304,"change":843,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-17",13.51,13.49,6.47,1102300,{"date":1308,"open":1125,"high":1309,"low":1127,"close":1310,"change":1311,"percent_change":463,"volume":1312,"transactions":9,"vwap":1310},"2026-03-16",13.13,12.67,-0.27,1388600,{"date":1314,"open":1315,"high":1316,"low":898,"close":1125,"change":352,"percent_change":945,"volume":1317,"transactions":9,"vwap":1125},"2026-03-13",13.035,13.12,1212700,{"date":1319,"open":1320,"high":1321,"low":908,"close":1322,"change":1311,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-12",12.96,13.2,12.97,-2.04,860000,{"date":1326,"open":1293,"high":1327,"low":1328,"close":1329,"change":543,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-11",13.805,12.95,13.24,-3.22,1100100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":981,"change":720,"percent_change":125,"volume":1337,"transactions":9,"vwap":981},"2026-03-10",13.54,14.22,13.21,1258200,{"date":1339,"open":882,"high":1340,"low":1133,"close":1293,"change":45,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1293},"2026-03-09",13.965,-1.5,1789500,{"date":1344,"open":1345,"high":1346,"low":1304,"close":1347,"change":1278,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-06",14.6,14.8,13.97,-6.74,1376400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":691,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-05",15.22,15.408,14.535,14.98,-2.98,720800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-04",14.73,15.54,14.225,15.44,0.72,4.89,1045400,{"date":1368,"open":1291,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-03",14.725,13.22,14.72,0.48,3.37,1233000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1164,"change":105,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1164},"2026-03-02",14.33,14.75,14.16,-3.26,1248900,{"date":1383,"open":1384,"high":1385,"low":1345,"close":1371,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1371},"2026-02-27",15.13,15.19,-0.78,-5.03,698700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-26",15.06,15.67,14.91,15.5,0.51,3.4,767200,{"date":1399,"open":1400,"high":1391,"low":1377,"close":1401,"change":1088,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-25",14.83,14.99,2.46,1009300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":105,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-24",14.87,15.07,14.53,14.63,-3.18,854600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":20,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-23",15.21,15.24,14.45,15.11,-1.95,1057200,{"date":1421,"open":1422,"high":1423,"low":1391,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-20",15.56,15.83,15.41,-0.18,-1.15,902200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-19",16.38,16.59,15.295,15.59,-0.92,-5.57,1526900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-18",15.81,16.895,15.715,16.51,0.68,4.3,997800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1423,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1423},"2026-02-17",15.12,15.94,14.795,0.98,6.6,1011800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-13",15.525,15.73,14.82,14.85,-0.635,-4.1,1755600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-12",17.49,17.75,15.48,15.485,-2.025,-11.56,953800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":353,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-11",17.77,17.95,17.305,17.51,-2.07,658000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":115,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-10",18.01,18.39,17.85,17.88,-1.76,519600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-09",19.18,19.38,18,18.2,-1.07,-5.55,561400,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-06",18.78,19.61,19.27,0.46,2.45,642000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-05",19.53,19.951,18.56,18.81,-0.97,-4.9,635800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":975,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-04",19.76,20.7,19.65,19.78,1.8,827900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":371,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-03",20.030001,20.465,19.08,19.43,-3.24,740700,{"date":1531,"open":1532,"high":1533,"low":1499,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-02",18.89,20.185,20.08,1.31,6.98,1245900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1050,"percent_change":115,"volume":1544,"transactions":9,"vwap":1543},"2026-01-30",18.58,18.97,17.61,18.77,978500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":533,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-29",19.22,19.525,18.83,-2.03,790700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1547,"change":1557,"percent_change":597,"volume":1558,"transactions":9,"vwap":1547},"2026-01-28",19.5,19.92,18.949,-0.07,680100,{"date":1560,"open":1561,"high":1491,"low":1562,"close":1563,"change":1019,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-27",18.93,18.86,19.29,1.53,659800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-26",20.2,20.53,18.675,19,-1.54,-7.5,1162900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":936,"volume":1582,"transactions":9,"vwap":1580},"2026-01-23",20.5,20.63,20.13,20.54,-0.15,664700,{"date":1584,"open":1585,"high":25,"low":1586,"close":1587,"change":105,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-22",21.25,20.685,20.69,-2.27,724800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":828,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-21",21.18,21.66,20.23,21.17,2.52,1579000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-20",19.49,21.42,19.14,20.65,0.97,4.93,1563500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1088,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-16",20.1,20.44,19.31,19.68,1.86,1635700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-15",18.23,19.46,17.9,19.32,0.95,5.17,1323300,{"date":1625,"open":1475,"high":1562,"low":1626,"close":1627,"change":769,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-14",17.86,18.37,2.28,1008700,{"date":1631,"open":1632,"high":1617,"low":1633,"close":1634,"change":553,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-13",17.62,17.53,17.96,1.47,855200,{"date":1638,"open":1639,"high":1485,"low":1639,"close":1640,"change":494,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-12",17.040001,17.7,2.31,923200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1173,"percent_change":828,"volume":1649,"transactions":9,"vwap":1648},"2026-01-09",17.12,17.41,16.67,17.3,870600,{"date":1651,"open":1652,"high":1485,"low":1653,"close":1654,"change":1266,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-08",16.16,16.049999,17.21,4.68,962700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":45,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-07",16.63,16.855,16.2,16.44,-1.26,873600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":945,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-06",16.56,17.28,16.21,16.65,-1.36,994900,{"date":1674,"open":1639,"high":1675,"low":1676,"close":1677,"change":607,"percent_change":1286,"volume":1678,"transactions":9,"vwap":1677},"2026-01-05",17.69,16.79,16.88,1219500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1639,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1639},"2026-01-02",16.32,17.48,16.059999,0.83,5.12,1357000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1669,"change":1037,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1669},"2025-12-31",15.93,16.27,15.8,1.69,764500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1449,"change":144,"percent_change":967,"volume":1699,"transactions":9,"vwap":1449},"2025-12-30",15.87,16.08,15.71,823200,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":664,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-29",16.41,15.675,15.96,-2.33,874100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":188,"percent_change":812,"volume":1713,"transactions":9,"vwap":1712},"2025-12-26",16.14,16.415,16.1,16.34,640600,{"date":1715,"open":1716,"high":1717,"low":1697,"close":1718,"change":1719,"percent_change":1050,"volume":1720,"transactions":9,"vwap":1718},"2025-12-24",16.11,16.4,16.24,-0.01,362200,{"date":1722,"open":1704,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1535,"volume":1727,"transactions":9,"vwap":1725},"2025-12-23",16.52,15.881,16.25,0.21,937900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1511,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-22",16.78,16.865,15.9,16.040001,-5.7,1907500,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-19",17.97,16.95,17.01,-1.02,-5.66,1836500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":751,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-18",18.57,18.755,17.93,18.030001,-2.75,1154500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":220,"percent_change":1037,"volume":1758,"transactions":9,"vwap":1757},"2025-12-17",18.48,19.11,18.285,18.54,1098900,{"date":1760,"open":1500,"high":1761,"low":1762,"close":1763,"change":1142,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-16",19.825,18.32,18.49,-5.33,1300500,{"date":1767,"open":1768,"high":1769,"low":1491,"close":1507,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1507},"2025-12-15",19.86,20.01,-0.33,-1.66,1112000,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1768,"change":1777,"percent_change":1461,"volume":1778,"transactions":9,"vwap":1768},"2025-12-12",20.95,19.52,-0.85,1120100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":494,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-11",20.64,21.265,20.29,20.71,1.97,1587200,{"date":1788,"open":1789,"high":1592,"low":1790,"close":1791,"change":1245,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-10",18.35,18.31,20.31,13.02,6261500,{"date":1795,"open":1465,"high":1796,"low":1797,"close":1738,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1738},"2025-12-09",18.07,17.15,0.2,1.13,3763400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1474,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1474},"2025-12-08",17.34,17.8,17.18,0.45,2.6,1177400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-05",18.17,18.22,17.27,17.32,-0.86,-4.73,1061900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1174,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-04",17.56,18.295,17.07,18.18,3.77,1385600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1719,"percent_change":1050,"volume":1832,"transactions":9,"vwap":1831},"2025-12-03",17.45,17.81,17.26,17.52,926800,{"date":1834,"open":1835,"high":1474,"low":1639,"close":1633,"change":256,"percent_change":256,"volume":1836,"transactions":9,"vwap":1633},"2025-12-02",17.35,1241800,{"date":1838,"open":1839,"high":1829,"low":1840,"close":1633,"change":515,"percent_change":1030,"volume":1841,"transactions":9,"vwap":1633},"2025-12-01",17.24,17,1575600,{"date":1843,"open":1828,"high":1844,"low":1845,"close":1465,"change":1173,"percent_change":828,"volume":1846,"transactions":9,"vwap":1465},"2025-11-28",18.1,17.25,791500,{"date":1848,"open":1849,"high":1682,"low":1449,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-26",15.97,17.4,1.4,8.75,2186900,{"date":1855,"open":1157,"high":1709,"low":1157,"close":1856,"change":1857,"percent_change":1363,"volume":1858,"transactions":9,"vwap":1856},"2025-11-25",16,2.14,2095900,{"date":1860,"open":1291,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-24",14.3,13.52,13.86,-0.26,-1.84,2678300,{"date":1868,"open":1309,"high":1869,"low":1870,"close":1871,"change":173,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-21",14.245,13.04,14.12,7.62,1185500,{"date":1875,"open":1172,"high":1876,"low":1134,"close":1316,"change":431,"percent_change":247,"volume":1877,"transactions":9,"vwap":1316},"2025-11-20",13.88,854200,{"date":1879,"open":1880,"high":1881,"low":1862,"close":1179,"change":166,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1179},"2025-11-19",14.25,14.27,-4.85,1079600,{"date":1885,"open":1861,"high":1886,"low":1347,"close":1164,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1164},"2025-11-18",14.48,-0.5,-3.39,1038300,{"date":1891,"open":1892,"high":1893,"low":1140,"close":1894,"change":646,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-17",14.02,15.23,14.74,4.17,1577200,{"date":1898,"open":1899,"high":1900,"low":972,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-14",14.68,14.95,14.15,-0.82,-5.48,922400,{"date":1906,"open":1458,"high":1907,"low":1908,"close":1909,"change":256,"percent_change":256,"volume":1910,"transactions":9,"vwap":1909},"2025-11-13",15.55,14.715,14.97,1331400,{"date":1912,"open":1861,"high":1407,"low":1861,"close":1909,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1909},"2025-11-12",0.7,4.91,1412900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1881,"change":72,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1881},"2025-11-11",13.79,14.44,13.74,3.41,1024100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1298,"change":45,"percent_change":1341,"volume":1928,"transactions":9,"vwap":1298},"2025-11-10",14.26,14.4,13.43,1343900,{"date":1930,"open":1931,"high":1141,"low":1126,"close":1932,"change":221,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-07",13.23,14.01,5.9,1477800,{"date":1936,"open":1937,"high":1937,"low":1316,"close":1931,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1931},"2025-11-06",14.08,-1.06,-7.42,2116900,{"date":1942,"open":1943,"high":1944,"low":1199,"close":1945,"change":382,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-05",14.18,14.56,14.29,0.85,1323000,{"date":1949,"open":1950,"high":1886,"low":1951,"close":1952,"change":275,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-04",14.39,14.05,14.17,-2.14,1225200,{"date":1956,"open":1957,"high":1406,"low":1871,"close":1886,"change":45,"percent_change":923,"volume":1958,"transactions":9,"vwap":1886},"2025-11-03",14.52,1827800,{"date":1960,"open":1961,"high":1893,"low":1869,"close":1148,"change":1075,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1148},"2025-10-31",15,-2.26,2788500,{"date":1965,"open":1966,"high":1697,"low":1967,"close":1968,"change":1938,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-30",15.99,14.955,15.03,-6.59,2201800,{"date":1972,"open":1973,"high":1974,"low":1653,"close":1975,"change":1278,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-29",17.049999,17.094999,16.09,-5.91,1213800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-28",17.44,17.59,17.059999,17.1,-0.62,-3.5,1127100,{"date":1988,"open":1989,"high":1990,"low":1828,"close":1991,"change":553,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-27",17.65,18.16,17.72,1.49,1579800,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-24",18.09,17.188,17.46,-0.28,-1.58,1722700,{"date":2003,"open":2004,"high":1844,"low":2005,"close":2006,"change":764,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-23",17.84,17.57,17.74,-0.56,1086900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2004,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2004},"2025-10-22",18.96,19.2,17.745,-0.89,-4.75,1630900,{"date":2018,"open":2019,"high":1571,"low":2006,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-21",17.78,18.73,0.99,5.58,3006900,{"date":2025,"open":1493,"high":2026,"low":2027,"close":2006,"change":1864,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2006},"2025-10-20",18.46,17.55,-1.44,990300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1492,"change":2035,"percent_change":1121,"volume":2036,"transactions":9,"vwap":1492},"2025-10-17",18.44,18.7,17.99,-0.54,1007100,{"date":2038,"open":2039,"high":2039,"low":1627,"close":1757,"change":1887,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1757},"2025-10-16",19.059999,-2.63,746000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1037,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-15",18.91,19.51,18.71,19.040001,1.44,1242300,{"date":2051,"open":1831,"high":2052,"low":2053,"close":1543,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1543},"2025-10-14",19.13,17.29,1.1,6.23,1924700,{"date":2058,"open":1840,"high":1991,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-13",16.965,17.67,0.81,4.8,920500,{"date":2065,"open":1805,"high":2066,"low":2067,"close":2068,"change":20,"percent_change":1226,"volume":2069,"transactions":9,"vwap":2068},"2025-10-10",17.38,16.845,16.86,786000,{"date":2071,"open":2072,"high":1675,"low":2073,"close":2074,"change":1271,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-09",17.63,17.14,17.16,-2.67,913400,{"date":2078,"open":1466,"high":1466,"low":1845,"close":2072,"change":1050,"percent_change":1075,"volume":2079,"transactions":9,"vwap":2072},"2025-10-08",951000,{"date":2081,"open":1492,"high":2082,"low":2083,"close":1675,"change":1075,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1675},"2025-10-07",18.19,17.64,-1.89,1050800,{"date":2087,"open":2088,"high":2088,"low":2089,"close":1749,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1749},"2025-10-06",18.98,17.98,-0.8,-4.25,1186900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1549,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1549},"2025-10-03",18.25,19.25,18.213,0.71,3.92,1444200,{"date":2102,"open":1482,"high":1789,"low":2103,"close":2104,"change":238,"percent_change":2105,"volume":1453,"transactions":9,"vwap":2104},"2025-10-02",17.71,18.12,0.44,{"date":2107,"open":1844,"high":2108,"low":1989,"close":2109,"change":120,"percent_change":52,"volume":2110,"transactions":9,"vwap":2109},"2025-10-01",18.425,18.040001,1586800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1990,"change":1082,"percent_change":21,"volume":2116,"transactions":9,"vwap":1990},"2025-09-30",18.8,18.88,18.035,1185300,{"date":2118,"open":1600,"high":1600,"low":2119,"close":2120,"change":1864,"percent_change":655,"volume":2121,"transactions":9,"vwap":2120},"2025-09-29",18.14,18.99,1617200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2096,"change":1095,"percent_change":1443,"volume":2127,"transactions":9,"vwap":2096},"2025-09-26",19.1,19.37,19.01,750200,{"date":2129,"open":2130,"high":1548,"low":2131,"close":2132,"change":1075,"percent_change":1226,"volume":2133,"transactions":9,"vwap":2132},"2025-09-25",19.23,19.049999,19.12,814400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1618,"change":238,"percent_change":769,"volume":2139,"transactions":9,"vwap":1618},"2025-09-24",19.4,20.035,19.28,1078100,{"date":2141,"open":2142,"high":2143,"low":2012,"close":1491,"change":1581,"percent_change":95,"volume":2144,"transactions":9,"vwap":1491},"2025-09-23",19.64,19.87,1078700,{"date":2146,"open":2125,"high":2147,"low":2124,"close":1507,"change":720,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1507},"2025-09-22",19.942,-0.41,1642500,{"date":2151,"open":1791,"high":2152,"low":2153,"close":1500,"change":1386,"percent_change":759,"volume":2154,"transactions":9,"vwap":1500},"2025-09-19",20.575,19.555,2784700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":81,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-18",21.22,21.39,20.36,20.39,-3.73,1746000,{"date":2164,"open":1609,"high":2165,"low":2166,"close":1592,"change":911,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1592},"2025-09-17",21.84,20.046,5.16,3118600,{"date":2170,"open":2171,"high":2172,"low":1526,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-16",19.485,21.2,20.14,-4.05,-16.74,6432600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":712,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-15",24.34,24.99,23.86,24.19,2.33,5979400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-12",23.030001,23.75,22.6,23.64,0.61,2.65,1892900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2187,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2187},"2025-09-11",22.2,23.1,21.795,0.8,3.6,1039100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":720,"percent_change":597,"volume":2208,"transactions":9,"vwap":2207},"2025-09-10",22.31,22.521,21.82,22.23,908500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2204,"change":1511,"percent_change":799,"volume":2214,"transactions":9,"vwap":2204},"2025-09-09",22.94,23.035,22.21,1043600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":702,"percent_change":894,"volume":2221,"transactions":9,"vwap":2220},"2025-09-08",23.69,23.81,22.5,23.28,1016700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1271,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-05",24.31,24.69,23.165,23.73,-1.94,800300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":532,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-04",24.25,24.45,23.7,24.2,-0.17,733800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2014,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-03",24.44,25.25,23.94,24.24,-3.54,1120000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2035,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-02",25.040001,25.195,24.3,25.13,-2.1,844200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2054,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-29",24.59,25.69,24.28,25.67,4.48,692200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1815,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-28",25.39,25.4,24.295,24.57,-3.38,988700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":691,"percent_change":1129,"volume":2276,"transactions":9,"vwap":2275},"2025-08-27",25.565,26.31,25.08,25.43,954400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":805,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-26",24.82,25.93,24.53,25.89,4.23,933100,{"date":2286,"open":2287,"high":2287,"low":2179,"close":2288,"change":1887,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-25",25.22,24.84,-1.97,543400,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":674,"volume":2297,"transactions":9,"vwap":2295},"2025-08-22",23.96,25.55,25.34,1.36,887400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":967,"percent_change":2035,"volume":2304,"transactions":9,"vwap":2303},"2025-08-21",24.1,24.18,23.33,23.98,697600,{"date":2306,"open":2307,"high":2288,"low":2308,"close":2309,"change":936,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-20",24.66,24,24.11,-2.9,627600,{"date":2313,"open":2314,"high":2315,"low":2225,"close":2316,"change":532,"percent_change":607,"volume":2317,"transactions":9,"vwap":2316},"2025-08-19",25.14,25.53,24.83,560900,{"date":2319,"open":2320,"high":2257,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-18",25.56,24.85,24.87,-0.71,-2.78,694300,{"date":2327,"open":2328,"high":2329,"low":2265,"close":2330,"change":2148,"percent_change":2000,"volume":2331,"transactions":9,"vwap":2330},"2025-08-15",26.17,26.675,25.58,682100,{"date":2333,"open":2330,"high":2334,"low":2335,"close":2336,"change":1999,"percent_change":1494,"volume":2337,"transactions":9,"vwap":2336},"2025-08-14",26.09,25.1,25.99,688800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":975,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-13",26.1,26.72,25.655,26.27,1.35,616300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":349,"volume":2353,"transactions":9,"vwap":2351},"2025-08-12",24.35,26.19,24.208,25.92,2.01,761100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":930,"percent_change":238,"volume":2360,"transactions":9,"vwap":2359},"2025-08-11",24.049999,24.54,23.645,23.91,690900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-08",25.5,25.51,23.67,23.89,-1.8,-7.01,1148600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2257,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2257},"2025-08-07",25.23,25.71,24.895,0.53,2.11,664300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-06",26.45,26.555,24.71,25.16,-1.31,-4.95,1229400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-05",27.82,28.02,26.3,26.47,-1.34,-4.82,813600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1062,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-04",28.16,28.88,27.79,27.81,-1.03,647400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-01",28.75,28.925,27.76,28.1,-1.14,-3.9,754300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-07-31",30.059999,30.16,28.855,29.24,-1.27,-4.16,587700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-07-30",30.0049992,31.040001,29.9,30.51,0.88,2.97,612600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-29",31.85,32.105,29.58,29.63,-2.51,-7.81,784000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-28",32.55,33.3,31.75,32.14,-0.7,-2.13,741200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":297,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-25",32.765,32.99,31.695,32.84,2.79,1122200,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-24",33.81,31.88,31.95,-2.23,-6.52,1062100,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-07-23",31.55,35.375,34.18,2.93,9.38,2319400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1364,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-07-22",30.86,31.535,30.545,31.25,2.36,672400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":393,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-21",30.25,31.063999,30.11,30.53,1.94,596300,{"date":2490,"open":2491,"high":2492,"low":2418,"close":2493,"change":1008,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-18",29.93,30.09,29.95,1.46,657200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1984,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-17",30.14,30.37,29.22,29.52,-2.06,927800,{"date":2505,"open":2506,"high":2507,"low":2426,"close":2498,"change":1999,"percent_change":1434,"volume":2508,"transactions":9,"vwap":2498},"2025-07-16",30.83,31.3,795400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-15",31.98,32.46,30.26,30.42,-1.64,-5.12,769900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":38,"percent_change":452,"volume":2524,"transactions":9,"vwap":2523},"2025-07-14",32.65,33,31.815,32.060001,830300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1864,"percent_change":2090,"volume":2531,"transactions":9,"vwap":2530},"2025-07-11",32.32,32.675,31.8,32.28,694200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":572,"volume":2539,"transactions":9,"vwap":2537},"2025-07-10",32.58,33.71,32.16,32.54,0.585,739100,{"date":2541,"open":2442,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-09",32.605,31.65,31.955,-0.365,-1.13,812300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2527,"change":580,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2527},"2025-07-08",33.09,33.28,32.09,-1.28,797700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-07",33.88,34.39,32.15,32.74,-1.81,-5.24,994000,{"date":2565,"open":2566,"high":176,"low":2567,"close":2568,"change":628,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-03",34.049999,33.67,34.55,2.16,1146000,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-02",31.49,33.97,33.82,2.67,8.57,1253900,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-01",30.29,31.77,31.15,1.07,3.56,1127000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":353,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-30",30.69,32.02,29.895,30.08,-1.22,1344200,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":352,"percent_change":764,"volume":2600,"transactions":9,"vwap":2599},"2025-06-27",30.8,29.55,30.45,1557400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":238,"percent_change":553,"volume":2607,"transactions":9,"vwap":2606},"2025-06-26",30.76,30.855,29.8,30.48,809000,{"date":2609,"open":2529,"high":2610,"low":2611,"close":2612,"change":1258,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-25",32.035,30.22,30.4,-4.58,820400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1798,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-24",31.82,32.583,31.5,31.86,0.63,781000,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1888,"volume":2629,"transactions":9,"vwap":2627},"2025-06-23",32.4,30.9,31.66,-1.11,1193500,{"date":2631,"open":2632,"high":2633,"low":2543,"close":2634,"change":2098,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-20",32.7,32.9,32.77,2.21,1900600,{"date":2638,"open":2520,"high":2521,"low":2639,"close":2523,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2523},"2025-06-18",31.44,-0.63,-1.93,1100200,{"date":2644,"open":2645,"high":2646,"low":2620,"close":2647,"change":382,"percent_change":851,"volume":2648,"transactions":9,"vwap":2647},"2025-06-17",32,32.945,32.69,1302700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":442,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-16",30.72,32.8,30.39,32.57,7.95,1585400,{"date":2658,"open":2491,"high":2659,"low":2660,"close":2661,"change":421,"percent_change":230,"volume":2662,"transactions":9,"vwap":2661},"2025-06-13",31.29,29.65,30.17,1443400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2589,"change":1030,"percent_change":865,"volume":2668,"transactions":9,"vwap":2589},"2025-06-12",29.59,31.17,29.12,2094000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2006,"volume":2676,"transactions":9,"vwap":2674},"2025-06-11",28.85,30.84,28.2,30.46,4.59,5464900,{"date":2678,"open":2679,"high":2680,"low":2315,"close":2681,"change":1069,"percent_change":1096,"volume":2682,"transactions":9,"vwap":2681},"2025-06-10",25.7,26.64,25.87,3346800,{"date":2684,"open":2232,"high":2336,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-06-09",24.235,25.57,1.715,7.19,1881400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-06",23.09,23.925,22.7,23.855,1.215,5.37,1119400,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":857,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-06-05",23.65,21.925,22.64,-4.43,1269200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2217,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2217},"2025-06-04",21.92,23.85,21.615,1.99,9.17,1583300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":930,"percent_change":1173,"volume":2720,"transactions":9,"vwap":2719},"2025-06-03",21.6,21.94,21.275,21.7,873400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1999,"percent_change":2553,"volume":2727,"transactions":9,"vwap":2726},"2025-06-02",21.78,22.14,20.75,21.68,1285100,{"date":2729,"open":2730,"high":2731,"low":2206,"close":2732,"change":1581,"percent_change":452,"volume":2733,"transactions":9,"vwap":2732},"2025-05-30",21.97,22.71,21.96,597100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":275,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-29",22.62,22.99,21.76,22.11,-1.38,1058800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":161,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-28",22.46,22.63,21.743,22.42,-1.1,937800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1857,"percent_change":482,"volume":2756,"transactions":9,"vwap":2755},"2025-05-27",21.19,22.955,20.96,22.67,1263600,{"date":2758,"open":1594,"high":2759,"low":2760,"close":1569,"change":664,"percent_change":2761,"volume":2762,"transactions":9,"vwap":1569},"2025-05-23",20.81,19.931,-1.82,790600,{"date":2764,"open":2173,"high":2765,"low":2766,"close":2767,"change":1266,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-22",21.030001,19.89,20.91,3.82,639500,{"date":2771,"open":2772,"high":2773,"low":1534,"close":2173,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2173},"2025-05-21",21.13,21.32,-1.4,-6.5,628800,{"date":2778,"open":2779,"high":2780,"low":1775,"close":2781,"change":1030,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-05-20",21.38,21.665,21.54,1.08,745200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":20,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-19",21.21,21.565,20.85,21.31,-1.39,854000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-16",22.32,22.34,21.58,21.61,-0.81,-3.61,675400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2747,"change":2806,"percent_change":1364,"volume":2807,"transactions":9,"vwap":2747},"2025-05-15",21.91,22.56,21.56,0.16,583600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1266,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-05-14",21.67,22.4,21.15,22.26,3.58,916500,{"date":2817,"open":2747,"high":2189,"low":2818,"close":2819,"change":2640,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-13",21.35,21.49,-2.85,1064800,{"date":2823,"open":2779,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-12",22.22,21.049999,22.12,2.26,11.38,1597900,{"date":2831,"open":2765,"high":2832,"low":2833,"close":1768,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":1768},"2025-05-09",21.185,19.845,-1.18,-5.61,902400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":220,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-08",21.09,21.5,20.785,21.040001,0.24,865800,{"date":2846,"open":2766,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":237,"volume":2851,"transactions":9,"vwap":2849},"2025-05-07",21.1,19.63,20.99,1.28,987500,{"date":2853,"open":1563,"high":2143,"low":2132,"close":2854,"change":515,"percent_change":1798,"volume":2855,"transactions":9,"vwap":2854},"2025-05-06",19.71,618400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":782,"percent_change":1785,"volume":2862,"transactions":9,"vwap":2861},"2025-05-05",19.26,20.365,18.915,19.67,1101100,{"date":2864,"open":1755,"high":1612,"low":2865,"close":1563,"change":2866,"percent_change":87,"volume":2867,"transactions":9,"vwap":1563},"2025-05-02",18.825,0.57,734800,{"date":2869,"open":1527,"high":2870,"low":2871,"close":2872,"change":1271,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-01",19.88,18.705,18.72,-2.45,1647400,{"date":2876,"open":2848,"high":2877,"low":2878,"close":2879,"change":775,"percent_change":1356,"volume":2880,"transactions":9,"vwap":2879},"2025-04-30",19.83,18.75,19.19,1124700,{"date":2882,"open":2877,"high":2883,"low":2136,"close":1519,"change":220,"percent_change":736,"volume":2884,"transactions":9,"vwap":1519},"2025-04-29",19.97,709400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":441,"percent_change":1799,"volume":2891,"transactions":9,"vwap":2890},"2025-04-28",19.8,20.326,19.44,19.73,1015500,{"date":180,"open":2045,"high":2893,"low":2894,"close":2045,"change":256,"percent_change":256,"volume":2895,"transactions":9,"vwap":2045},19.7,19.16,899100]