[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTW":3,"homepage-market-summary":30,"stock-historical-PLTW":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PLTW","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Roundhill PLTR WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},73.423,18.465876,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.15,25,25.5,24.98,24.75,0.4,1.62,189599.65388,50.9,15,219768.0485585936,28.3,410,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},57.83,211941,77358580.188207,-33.11,"2025-04-24",[184,187,197,208,218,227,238,245,255,265,275,284,295,305,316,327,338,349,359,369,379,390,401,411,420,429,439,449,459,467,478,489,498,508,519,529,537,545,552,561,572,580,590,600,610,621,632,642,652,662,673,683,693,701,712,723,732,742,751,760,771,781,790,798,803,811,820,829,838,846,855,864,872,881,888,893,901,910,918,926,935,942,947,954,963,972,980,988,994,999,1006,1012,1020,1028,1033,1040,1049,1057,1064,1072,1079,1087,1093,1101,1110,1117,1122,1129,1136,1145,1153,1161,1170,1176,1180,1187,1193,1199,1206,1211,1218,1226,1234,1239,1248,1254,1263,1271,1277,1282,1289,1296,1304,1312,1319,1326,1335,1343,1352,1359,1367,1374,1383,1390,1394,1402,1409,1416,1424,1432,1440,1447,1454,1461,1467,1472,1478,1484,1489,1495,1502,1509,1514,1521,1527,1534,1540,1547,1553,1561,1570,1576,1584,1591,1598,1605,1614,1621,1627,1635,1644,1652,1660,1668,1676,1682,1690,1698,1705,1712,1720,1728,1735,1741,1749,1758,1765,1773,1781,1789,1798,1807,1816,1823,1831,1839,1848,1855,1863,1869,1878,1885,1894,1901,1908,1916,1923,1932,1940,1947,1954,1962,1969,1977,1983,1990,1997,2006,2014,2023,2028,2037,2043,2052,2060,2067,2075,2082,2091,2098,2106,2111,2118,2125,2132,2138,2144,2152,2160,2168,2176,2184,2192,2201,2208,2214,2222,2230,2239,2246,2254,2261,2269,2277,2286,2290,2298,2305,2312,2321,2329,2338,2344,2353,2360,2365,2373,2382,2390,2395,2404,2412,2419,2425,2432,2440,2449,2456,2463,2472,2481,2490,2497,2505,2514,2523,2528,2534,2540,2545,2553,2559,2566,2572,2579,2585,2593,2599,2606,2611,2617,2623,2629,2635,2643,2649,2656,2664,2673,2680,2687,2694,2701,2709,2713,2720,2727,2734,2741,2748,2756,2762,2767,2771,2778,2784,2791,2797,2804,2811,2820,2827,2834,2840,2846,2852,2858,2864,2870,2875,2881,2888,2894,2899,2904,2912,2920,2928,2935,2944,2951,2957,2964,2969,2978],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1651,25.1636,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",24.89,25.25,24.5,-0.31,-1.24,152227.65185,1577,24.7956,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",25.61,25.925,24.97,25.06,-0.16,-0.63,281570.627363,2004,25.1884,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":45,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",25.05,25.48,24.79,25.22,1.94,84532.020188,1197,25.2155,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":203,"volume":224,"transactions":225,"vwap":226},"2026-09-30",24.85,25.3653,24.74,-0.04,73541.145554,1163,25.0529,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",24.95,24.96,24.48,24.78,-0.07,-0.28,52023.796692,1252,24.6924,{"date":239,"open":21,"high":190,"low":191,"close":220,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",-0.7,-2.74,35580.77628,1139,24.9253,{"date":246,"open":247,"high":248,"low":19,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",26.02,26.2,25.55,-0.435,-1.67,113049.343593,1728,25.7817,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",25.36,26.22,25.985,0.145,0.56,82587.077255,1273,25.8528,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":142,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",24.99,26.1494,24.5552,25.84,4.28,186110.832955,2167,25.6883,{"date":276,"open":277,"high":220,"low":278,"close":232,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",24.65,24.35,0.36,1.47,108639.856126,1582,24.6341,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",23.65,24.51,23.56,24.42,0.7,2.95,205932.656978,1957,24.2463,{"date":296,"open":297,"high":298,"low":299,"close":297,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",23.72,23.83,22.925,0.1,0.42,156266.801626,2029,23.4967,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",23.66,23.8301,23.07,23.62,0.37,1.59,91978.672485,1167,23.5596,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",22.9,23.33,22.47,23.25,0.25,1.09,84102.494643,1384,22.931,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",22.73,23.64,22.545,23,-0.09,-0.39,216503.227031,2145,23.0787,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",22.36,23.26,22.1,23.09,0.7499,3.36,137869.874759,2399,22.7205,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":122,"volume":356,"transactions":357,"vwap":358},"2026-09-11",22.43,22.65,22.06,22.3401,0.2001,149987.603494,1643,22.2811,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",22.72,21.94,22.14,-0.6,-2.64,123749.925769,1974,22.3107,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":112,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",22.97,23.08,22.59,22.74,-0.74,134025.943844,1807,22.8607,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",23.4,23.5549,22.85,22.91,-0.94,-3.94,92347.559607,2076,23.1026,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",24.67,24.86,23.73,23.85,-1.38,-5.47,210702.390258,2629,24.11,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",23.48,25.7,25.23,2.16,9.36,196632.418719,1846,24.9844,{"date":412,"open":413,"high":413,"low":414,"close":309,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",24.59,22.45,-1.64,-6.64,238626.601904,3004,23.3393,{"date":421,"open":422,"high":270,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",25.32,24.71,-1.15,-4.45,108654.475844,1621,25.0922,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",25.39,26.11,25.86,-0.26,-1,98171.748348,1200,25.7691,{"date":440,"open":247,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",26.49,25.831,26.12,0.06,0.23,138790.854793,1725,26.1615,{"date":450,"open":20,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",26.25,24.94,26.06,1.31,5.29,212672.024994,2220,25.8745,{"date":460,"open":286,"high":220,"low":461,"close":21,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",23.32,0.91,3.82,132111.527435,1504,24.287,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",24.41,25.09,23.82,23.84,-0.55,-2.26,188768.147089,2224,24.4119,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",24.72,24.9,23.78,24.39,-0.93,-3.67,256886.76242,1749,24.3793,{"date":490,"open":491,"high":492,"low":493,"close":422,"change":175,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",24.52,25.77,24.14,4.11,531285.468864,4274,25.2432,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",24.73,24.13,24.32,-0.22,-0.9,125699.379399,1214,24.5194,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",24.03,24.8,23.8,24.54,0.61,2.55,95885.414108,1343,24.4168,{"date":520,"open":510,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",24.55,23.682,23.93,-0.21,-0.87,86589.190419,1332,24.1569,{"date":530,"open":469,"high":531,"low":493,"close":493,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",24.775,-0.56,-2.27,147014.525871,1328,24.4664,{"date":538,"open":539,"high":492,"low":540,"close":540,"change":525,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",25.57,24.7,-3.4,100332.635601,1622,25.2231,{"date":546,"open":289,"high":492,"low":289,"close":539,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",1.34,5.53,110603.786844,1536,25.1124,{"date":553,"open":554,"high":220,"low":395,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",24.6,24.23,-0.68,-2.73,141572.089096,1953,24.1867,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",24.77,25.42,24.61,24.91,-0.02,-0.08,128194.563477,1758,24.9773,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":279,"percent_change":280,"volume":577,"transactions":578,"vwap":579},"2026-08-10",24.04,25.705,24.93,244286.395892,2595,25.1754,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",22.515,24.6299,24.57,2.6,11.83,208654.907257,3069,24.0562,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",21.52,22.32,21.97,-0.38,-1.7,63237.299413,1483,21.9137,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",22.89,23.6506,22.35,-0.8,-3.46,263907.339291,2658,22.7875,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",20.18,23.3706,20,23.15,6.07,35.54,475667.842074,6478,22.2272,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",17.18,17.29,16.8,17.08,0.21,1.24,245904.51912,2558,17.5224,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",16.86,16.87,16.25,0.16,0.96,226411.066739,1923,16.6628,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":333,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",16.62,16.9,16.39,16.71,-0.54,115104.831136,1794,16.652,{"date":653,"open":654,"high":655,"low":656,"close":625,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",17.03,17.47,16.7404,-0.13,-0.77,85437.592337,1559,17.0112,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",17.35,17.495,15.9801,16.93,-1.28,-7.03,198776.5404,2524,16.8222,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",17.21,18.35,18.21,1.1,6.43,124611.214585,1548,17.7778,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":233,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",17.245,17.41,16.911,17.11,-0.41,161107.982217,1663,17.1916,{"date":694,"open":695,"high":695,"low":696,"close":623,"change":524,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",17.51,16.72,-1.21,112804.411317,1591,17.002,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",18.6,18.69,17.15,17.39,-1.29,-6.91,150289.26419,2759,17.766,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",18.76,19.03,18.55,18.68,-0.4,-2.1,106438.440476,1785,18.8628,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":107,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",18.34,19.35,19.08,1.27,132580.371695,1456,18.9064,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":595,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",18.75,19.21,18.3,18.84,-1.98,131557.536155,1583,18.7547,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":301,"volume":748,"transactions":749,"vwap":750},"2026-07-16",18.99,19.22,18.25,0.08,109923.965185,1502,18.932,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":89,"volume":757,"transactions":758,"vwap":759},"2026-07-15",19.55,18.95,19.14,0.0419,119020.640767,1479,19.1101,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",17.64,19.41,17.25,19.0981,0.6581,3.57,236176.731586,2226,18.5815,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":678,"volume":778,"transactions":779,"vwap":780},"2026-07-13",18,18.56,17.86,18.44,0.2,170759.74892,1754,18.2408,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",18.96,19.1,18.030001,18.24,-0.35,-1.88,92300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":73,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",18.4,18.61,17.87,18.59,-2.67,114500,{"date":799,"open":774,"high":755,"low":800,"close":784,"change":595,"percent_change":801,"volume":802,"transactions":9,"vwap":784},"2026-07-08",18.19,-1.95,133300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":322,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-07",19.45,20.26,19.11,19.48,1.3,273300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",18.33,19.429,18.2,19.23,0.5,2.67,143200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",18.8,19.28,18.555,18.73,0.59,3.25,225700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",17.46,18.535,17.127,18.14,1.58,9.54,206600,{"date":839,"open":840,"high":841,"low":636,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",16.61,16.92,16.56,0.13,0.79,87300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",16.48,16.94,16.26,16.43,0.33,2.05,127800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",15.44,16.32,15.39,16.1,0.94,6.2,192900,{"date":865,"open":866,"high":867,"low":26,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",15.83,16.02,15.16,-1.05,-6.48,224000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",16.29,17.02,16.049999,16.21,-0.59,-3.51,205700,{"date":882,"open":883,"high":884,"low":885,"close":625,"change":532,"percent_change":886,"volume":887,"transactions":9,"vwap":625},"2026-06-23",17.36,17.55,16.73,-3.23,219200,{"date":889,"open":890,"high":783,"low":764,"close":883,"change":415,"percent_change":891,"volume":892,"transactions":9,"vwap":883},"2026-06-22",18.5,-8.63,346400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":718,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-18",19.44,19.515,18.46,19,-2.06,160500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",19.6,20.409,19.33,19.4,-0.46,-2.32,242700,{"date":911,"open":912,"high":913,"low":823,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",19.98,20.16,19.86,-0.32,-1.59,141900,{"date":919,"open":920,"high":921,"low":922,"close":612,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":612},"2026-06-15",19.34,20.21,19.31,1.16,6.1,209500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",19.7,19.74,18.832,19.02,-0.65,-3.3,181600,{"date":936,"open":937,"high":928,"low":783,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",19.38,19.67,0.19,0.98,129800,{"date":943,"open":937,"high":614,"low":823,"close":808,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":808},"2026-06-10",-0.37,-1.86,162100,{"date":948,"open":949,"high":950,"low":898,"close":951,"change":172,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-09",20.46,20.69,19.85,-3.45,275500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",20.5,20.84,20.42,20.56,-0.23,-1.11,106300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",21.89,22,20.54,20.79,-1.26,-5.71,186000,{"date":973,"open":383,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",22.87,21.73,22.049999,-0.01,-0.05,172800,{"date":981,"open":403,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",23.77,21.9,22.059999,-1.87,-7.81,228300,{"date":989,"open":18,"high":990,"low":991,"close":523,"change":415,"percent_change":992,"volume":993,"transactions":9,"vwap":523},"2026-06-02",25.21,23.53,-6.41,172700,{"date":995,"open":19,"high":996,"low":500,"close":539,"change":45,"percent_change":997,"volume":998,"transactions":9,"vwap":539},"2026-06-01",26.13,1.91,225600,{"date":1000,"open":1001,"high":190,"low":1002,"close":470,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":470},"2026-05-29",23.5,23.118,2.52,11.17,422600,{"date":1007,"open":1008,"high":373,"low":1008,"close":1009,"change":853,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",20.62,22.57,9.99,299400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":658,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-27",20.8,21.15,20.4,20.52,-3.62,132300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":961,"volume":1027,"transactions":9,"vwap":1025},"2026-05-26",21.245,21.7,20.741,21.29,-0.24,197400,{"date":1029,"open":975,"high":594,"low":1030,"close":1031,"change":657,"percent_change":364,"volume":1032,"transactions":9,"vwap":1031},"2026-05-22",21.12,21.53,184400,{"date":1034,"open":1035,"high":965,"low":1036,"close":1037,"change":444,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-21",21.44,21.38,21.66,0.28,158100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",21.1,21.64,20.78,21.6,0.3,1.41,143900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":107,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",21.11,21.65,20.98,21.3,0.05,139200,{"date":1058,"open":1059,"high":1060,"low":959,"close":1061,"change":1062,"percent_change":852,"volume":1063,"transactions":9,"vwap":1061},"2026-05-18",20.75,21.4,21.25,0.07,103000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1055,"volume":1071,"transactions":9,"vwap":1069},"2026-05-15",21.01,21.535,20.95,21.18,0.01,186800,{"date":1073,"open":1016,"high":1074,"low":1016,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",21.325,21.17,0.64,3.12,222700,{"date":1080,"open":1081,"high":975,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",21.375,20.25,20.53,-1.14,-5.26,332500,{"date":1088,"open":1023,"high":1089,"low":1075,"close":1090,"change":1091,"percent_change":73,"volume":1092,"transactions":9,"vwap":1090},"2026-05-12",21.88,21.67,-0.11,254800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":738,"volume":1100,"transactions":9,"vwap":1098},"2026-05-11",21.42,21.81,21.030001,21.78,-0.44,261600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",21.975,22.27,21.32,22.22,0.09,0.41,248400,{"date":1111,"open":1023,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1077,"volume":1116,"transactions":9,"vwap":1114},"2026-05-07",22.815,21.69,22.13,0.67,227000,{"date":1118,"open":1031,"high":1119,"low":1053,"close":1120,"change":689,"percent_change":985,"volume":1121,"transactions":9,"vwap":1120},"2026-05-06",21.83,21.46,247400,{"date":1123,"open":332,"high":1124,"low":1125,"close":1126,"change":719,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-05",23.24,21.695,21.87,-8.76,333600,{"date":1130,"open":501,"high":413,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-04",23.703,23.97,0.29,1.22,169300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-01",23.46,24.16,23.19,23.68,0.88,3.86,128200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":22,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",22.63,22.945,22.3,22.8,1.79,119800,{"date":1154,"open":1155,"high":372,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",23.059999,21.875,22.4,-0.83,-3.57,156300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-28",23.3,23.659,23.030001,23.23,-0.29,-1.23,144500,{"date":1171,"open":343,"high":1172,"low":1155,"close":1173,"change":434,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-27",23.91,23.52,-1.09,108000,{"date":1177,"open":472,"high":1172,"low":1178,"close":482,"change":852,"percent_change":1047,"volume":1179,"transactions":9,"vwap":482},"2026-04-24",23.011,170600,{"date":1181,"open":405,"high":1182,"low":321,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-23",25.24,23.45,-2.25,-8.75,203200,{"date":1188,"open":232,"high":1189,"low":21,"close":404,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":404},"2026-04-22",25.79,1.36,5.59,125100,{"date":1194,"open":565,"high":1195,"low":1196,"close":1197,"change":978,"percent_change":524,"volume":1198,"transactions":9,"vwap":1197},"2026-04-21",25.2,24.09,24.34,130100,{"date":1200,"open":1201,"high":540,"low":1202,"close":483,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":483},"2026-04-20",24.2,24.055,-0.33,-1.33,197100,{"date":1207,"open":289,"high":18,"low":1208,"close":480,"change":88,"percent_change":1209,"volume":1210,"transactions":9,"vwap":480},"2026-04-17",24.045,3.09,300000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":82,"percent_change":826,"volume":1217,"transactions":9,"vwap":1216},"2026-04-16",24.1,24.22,23.31,23.98,261900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":472,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":472},"2026-04-15",22.77,23.898,22.435,1.26,5.58,171900,{"date":1227,"open":1228,"high":332,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-14",22.25,22.23,22.58,0.75,3.44,171500,{"date":1235,"open":1060,"high":1104,"low":1236,"close":1119,"change":261,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1119},"2026-04-13",21.268,2.63,180800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-10",21.5,21.57,20.252,21.27,-0.64,-2.92,389500,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":719,"percent_change":1185,"volume":1253,"transactions":9,"vwap":1252},"2026-04-09",24.030001,21.485,21.91,369300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",26.92,27.17,23.665,24.01,-1.81,-7.01,324100,{"date":1264,"open":213,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-07",25.95,24.754,25.82,0.39,1.53,87400,{"date":1272,"open":257,"high":1273,"low":990,"close":1274,"change":944,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-06",26,25.43,-1.43,129500,{"date":1278,"open":21,"high":1279,"low":1139,"close":1279,"change":301,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-02",25.8,1.65,173900,{"date":1283,"open":1284,"high":1285,"low":18,"close":1286,"change":1287,"percent_change":747,"volume":1288,"transactions":9,"vwap":1286},"2026-04-01",25.51,25.768,25.38,0.02,91800,{"date":1290,"open":1259,"high":1291,"low":1292,"close":257,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":257},"2026-03-31",25.67,23.86,1.81,7.69,197300,{"date":1297,"open":511,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-30",24.88,23.39,23.55,-1.46,-5.84,207400,{"date":1305,"open":211,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-27",25.73,24.685,25.01,-0.89,-3.44,128900,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-26",27.3,25.9,-1.65,-5.99,152400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":300,"percent_change":279,"volume":1325,"transactions":9,"vwap":1324},"2026-03-25",28.27,28.61,27.52,27.55,102300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",28.51,29,26.96,27.45,-1.31,-4.55,152100,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-23",27.025,28.82,28.76,2,7.47,196400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-20",27.74,28.030001,26.59,26.76,-1.16,-4.15,565200,{"date":1353,"open":1314,"high":1354,"low":1355,"close":1356,"change":159,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-19",28.045,26.82,27.92,2.01,92700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":473,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-18",27.97,28.18,27.33,27.37,-1.97,147400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1356,"change":514,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1356},"2026-03-17",27.6,28.2,27.24,2.23,148300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",27.34,27.57,27.040001,27.31,-0.2,-0.73,196100,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":532,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-13",28.23,26.9,27.51,-2,219000,{"date":1391,"open":1363,"high":1392,"low":1363,"close":1393,"change":159,"percent_change":1340,"volume":1205,"transactions":9,"vwap":1393},"2026-03-12",28.49,28.07,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1323,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1323},"2026-03-11",27.4,27.87,27.08,0.12,0.44,76300,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1396,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1396},"2026-03-10",28.9,27.271,-1.37,-4.76,216500,{"date":1410,"open":1404,"high":1411,"low":1412,"close":1413,"change":1099,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-09",29.02,27.88,28.77,-1.51,268100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":678,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-06",27.8,30,27.7,29.21,3.91,170300,{"date":1425,"open":1362,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-05",28.93,27.48,28.11,-0.25,-0.88,155100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":547,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-04",27.39,28.525,27.14,28.36,4.96,183700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":137,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-03",25.85,27.02,25.040001,1.73,218700,{"date":1448,"open":19,"high":1449,"low":19,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-02",26.86,26.56,1.38,5.48,235900,{"date":1455,"open":1298,"high":1456,"low":1457,"close":1458,"change":137,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-27",25.294,24.43,25.18,1.86,183300,{"date":1462,"open":1463,"high":1464,"low":400,"close":480,"change":311,"percent_change":1465,"volume":1466,"transactions":9,"vwap":480},"2026-02-26",24.49,25.11,1.52,123400,{"date":1468,"open":1300,"high":220,"low":1299,"close":278,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":278},"2026-02-25",1.17,5.05,155400,{"date":1473,"open":309,"high":1474,"low":1475,"close":1476,"change":473,"percent_change":908,"volume":1477,"transactions":9,"vwap":1476},"2026-02-24",23.557,22.76,23.18,219100,{"date":1479,"open":1480,"high":1480,"low":1481,"close":394,"change":668,"percent_change":1482,"volume":1483,"transactions":9,"vwap":394},"2026-02-23",24.059999,22.98,-5.12,157000,{"date":1485,"open":513,"high":1486,"low":1487,"close":1308,"change":627,"percent_change":1488,"volume":1453,"transactions":9,"vwap":1308},"2026-02-20",25.1,24.049999,0.85,{"date":1490,"open":1491,"high":1486,"low":1492,"close":511,"change":234,"percent_change":1493,"volume":1494,"transactions":9,"vwap":511},"2026-02-19",24.25,24.048,-1.12,155300,{"date":1496,"open":1497,"high":1498,"low":1298,"close":1499,"change":88,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-18",25.13,26.17,25.08,3.04,111400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1197,"change":1507,"percent_change":1231,"volume":1508,"transactions":9,"vwap":1197},"2026-02-17",23.42,24.695,23.21,0.18,158800,{"date":1510,"open":403,"high":423,"low":1511,"close":1139,"change":59,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1139},"2026-02-13",23.175,1.9,177100,{"date":1515,"open":1458,"high":213,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-12",23.225,23.71,-1.53,-6.06,241600,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1182,"change":484,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1182},"2026-02-11",26.1,24.66,-3.55,178400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1498,"change":364,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1498},"2026-02-10",27.315,27.42,25.76,-2.24,159500,{"date":1535,"open":19,"high":1536,"low":1499,"close":1537,"change":809,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-09",27.54,26.77,5.1,157200,{"date":1541,"open":990,"high":1279,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",24.64,25.47,1.42,5.9,234200,{"date":1548,"open":1286,"high":1442,"low":1549,"close":1487,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1487},"2026-02-05",23.7,-2.28,-8.66,320300,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-04",29.87,25.399,26.33,-4.04,-13.3,321000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-03",31.46,32.25,29.36,30.37,2.26,8.04,434900,{"date":1571,"open":1339,"high":1572,"low":1412,"close":1428,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1428},"2026-02-02",28.94,-0.12,-0.43,253000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1385,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1385},"2026-01-30",28.75,29.2,27.84,-1.13,-3.85,231500,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1565,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1565},"2026-01-29",30.94,28.35,-1.39,-4.52,383200,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-28",32.53,30.75,-1.92,-5.88,376300,{"date":1599,"open":1600,"high":1601,"low":1593,"close":1602,"change":1603,"percent_change":945,"volume":1604,"transactions":9,"vwap":1602},"2026-01-27",33.2,33.65,32.67,-0.62,191600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-26",33.27,33.99,33.205,33.29,-0.81,-2.38,129300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":122,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-23",33.21,34.5,34.099998,2.71,152300,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1600,"change":1625,"percent_change":59,"volume":1626,"transactions":9,"vwap":1600},"2026-01-22",34.18,32.93,0.15,167100,{"date":1628,"open":1601,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-21",34.151,32.02,33.049999,-0.85,-2.51,238900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-20",33.7,34.65,33.245,33.9,-1.04,-2.98,284800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1588,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-16",36.71,37.61,34.67,34.94,-3.83,455600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":334,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-15",36.98,37.24,36.27,36.33,-1.06,150600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":300,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-14",36.59,37.48,35.567,36.72,0.27,271100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":234,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-13",36.9,37.36,36.188,36.62,-0.76,274500,{"date":1677,"open":1678,"high":1679,"low":1657,"close":1670,"change":939,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1670},"2026-01-12",36.75,37.71,0.52,214400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1646,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1646},"2026-01-09",36.63,37.0099983,36.049999,-0.1,-0.27,199600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":385,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-08",38.62,38.636,35.985,36.81,-2.49,213900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1268,"percent_change":1704,"volume":1382,"transactions":9,"vwap":1703},"2026-01-07",37.13,39.141,36.8,37.75,1.04,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1671,"change":728,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1671},"2026-01-06",36.29,37.4,36.11,3.52,164800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1714,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1714},"2026-01-05",36.09,36.34,35.39,1.01,2.88,219700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":474,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-02",38.2,38.425,34.48,35.080002,-6.05,431900,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":504,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-31",38.26,37.21,37.34,-2.35,200800,{"date":1736,"open":1737,"high":1738,"low":1722,"close":1739,"change":1430,"percent_change":1184,"volume":1740,"transactions":9,"vwap":1739},"2025-12-30",39.049999,39.216,38.24,251400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":788,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-29",39.53,39.809,38.995,39.12,-4.59,251600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-26",42.4,42.8,40.75,41,-1.27,-3,304900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1055,"percent_change":1399,"volume":1764,"transactions":9,"vwap":1763},"2025-12-24",42.049999,42.49,41.966,42.27,92100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":637,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-23",41.67,42.57,41.592,42.22,0.38,202400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":961,"volume":1780,"transactions":9,"vwap":1778},"2025-12-22",42.52,43.5,41.9,42.060001,-0.47,253800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1191,"volume":1788,"transactions":9,"vwap":1786},"2025-12-19",40.98,43.060001,40.895,42.53,2.25,596000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-18",39.88,41.049999,39.527,40.28,1.87,4.87,265500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-17",41.18,41.42,38.39,38.41,-2.665,-6.49,244500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-16",39.68,41.415,39.3,41.075001,1.015,2.53,232300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1611,"percent_change":738,"volume":1822,"transactions":9,"vwap":1821},"2025-12-15",40.52,41.32,40.02,40.060001,161000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":484,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-12",41.29,41.35,39.18,40.87,-2.22,275900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1380,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-11",41.4,41.89,39.8,41.8,-0.48,171600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-10",41.02,42.5,40.596,42,1.8,4.48,237200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1399,"percent_change":1046,"volume":1854,"transactions":9,"vwap":1853},"2025-12-09",39.87,40.54,39.639,40.2,170500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1532,"volume":1862,"transactions":9,"vwap":1860},"2025-12-08",40.5,40.79,39.75,40.080002,-0.92,141600,{"date":1864,"open":1865,"high":1754,"low":1866,"close":1754,"change":1867,"percent_change":827,"volume":1868,"transactions":9,"vwap":1754},"2025-12-05",40.029999,39.699,1.29,180400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-04",39.34,40,38.87,39.71,0.26,0.66,120000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":463,"volume":1884,"transactions":9,"vwap":1881},"2025-12-03",37.79,39.45,37.535,1.45,118400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-02",37.7,39.27,37.69,38,0.78,2.1,152200,{"date":1895,"open":1684,"high":1896,"low":1897,"close":1898,"change":1779,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-01",37.55,35.9,37.22,-1.25,164200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1889,"change":1906,"percent_change":1907,"volume":802,"transactions":9,"vwap":1889},"2025-11-28",37.58,37.77,37.084999,0.63,1.7,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1907,"volume":1915,"transactions":9,"vwap":1913},"2025-11-26",37.31,37.65,36.46,37.060001,0.62,217600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1666,"percent_change":1231,"volume":1922,"transactions":9,"vwap":1921},"2025-11-25",35.47,36.74,34.59,36.44,230900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-24",34.77,36.84,34.61,36.17,1.61,4.66,340500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":689,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-21",34.76,35.485,32.61,34.56,-1.17,511100,{"date":1941,"open":1737,"high":1872,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-20",34.47,34.97,-2.4,-6.42,427100,{"date":1948,"open":1949,"high":1950,"low":1678,"close":1951,"change":375,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-19",38.18,38.6,37.37,-1.94,264100,{"date":1955,"open":1802,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-18",39.44,37.6,38.11,-1.08,-2.76,273500,{"date":1963,"open":1964,"high":1872,"low":1722,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-17",39.0099983,39.19,-1.02,-2.54,294300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":311,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-14",38.02,41.125,37.53,40.21,0.93,492800,{"date":1978,"open":1763,"high":1979,"low":1881,"close":1980,"change":74,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-13",42.79,39.84,-7.63,422200,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":801,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-12",45.080002,42.143,43.13,-4.33,282500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1985,"change":1995,"percent_change":415,"volume":1996,"transactions":9,"vwap":1985},"2025-11-11",45.34,45.599,43.82,-0.75,209900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-10",43.49,46.080002,43.049999,45.83,3.63,8.6,459000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":290,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-07",40.33,42.594,39.6,42.2,1.69,649200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-06",45.5,46.2,41.31,41.5,-3.96,-8.71,702500,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":204,"percent_change":1406,"volume":1128,"transactions":9,"vwap":2027},"2025-11-05",45.88,43.31,45.46,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-04",46,47.5,44.63,46.09,-4.81,-9.45,791500,{"date":2038,"open":2039,"high":25,"low":2040,"close":25,"change":809,"percent_change":2041,"volume":2042,"transactions":9,"vwap":25},"2025-11-03",50.46,49.040001,2.62,559900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-31",49.24,50.66,48.87,49.6,1.44,2.99,550600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1430,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-30",48.99,49.368,47.75,48.16,-1.79,373800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2040,"change":2041,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2040},"2025-10-29",46.84,49.39,46.714,5.64,514700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":747,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-28",46.7,47.049999,45.629,46.42,0.17,387300,{"date":2076,"open":2072,"high":2077,"low":2078,"close":2079,"change":1771,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-27",47.37,45.98,46.34,0.83,435200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-24",45.52,46.4,45.51,45.96,1.07,2.38,533700,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1269,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-23",43.32,45.09,44.89,3.53,208500,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-22",45.26,41.54,43.36,-1.72,-3.82,371600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1985,"change":112,"percent_change":595,"volume":1342,"transactions":9,"vwap":1985},"2025-10-21",45.0099983,45.35,44.25,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1625,"percent_change":852,"volume":2117,"transactions":9,"vwap":2116},"2025-10-20",44.71,45.55,43.9,45.25,257400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":978,"percent_change":1091,"volume":2124,"transactions":9,"vwap":2123},"2025-10-17",44.69,46.136,43.85,45.099998,392300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":192,"percent_change":556,"volume":2131,"transactions":9,"vwap":2130},"2025-10-16",46.19,47.12,44.56,45.15,229700,{"date":2133,"open":2030,"high":2134,"low":2135,"close":2027,"change":2136,"percent_change":233,"volume":2137,"transactions":9,"vwap":2027},"2025-10-15",47,44.384,-0.03,197800,{"date":2139,"open":2140,"high":2085,"low":2141,"close":2142,"change":1429,"percent_change":473,"volume":2143,"transactions":9,"vwap":2142},"2025-10-14",44.49,42.78,45.49,202600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":88,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-13",46.44,46.496,44.62,45.74,1.64,212600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-10",48.32,48.66,45,-3.26,-6.76,440400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1108,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-09",47.72,48.95,46.66,48.26,0.86,253700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":59,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-08",47.89,47.9,47.060001,47.85,0.95,210100,{"date":2177,"open":2069,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-07",48.56,46.46,47.4,0.6,1.28,387900,{"date":2185,"open":2186,"high":2187,"low":2033,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-06",46.25,47.55,46.8,1.13,2.47,420200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-03",49.92,50.080002,44.681,45.67,-4.24,-8.5,1109500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":261,"percent_change":2189,"volume":2207,"transactions":9,"vwap":2206},"2025-10-02",50,50.040001,48.57,49.91,237300,{"date":2209,"open":2210,"high":2211,"low":2031,"close":2212,"change":290,"percent_change":2049,"volume":2213,"transactions":9,"vwap":2212},"2025-10-01",48.21,49.642,49.35,277300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2217},"2025-09-30",47.18,48.65,47.080002,1.15,2.42,244700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2031,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2031},"2025-09-29",47.54,48,46.78,-0.565,-1.18,237100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-26",48.62,48.91,47.13,48.064999,-0.065,-0.14,313300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1573,"percent_change":1429,"volume":2245,"transactions":9,"vwap":2244},"2025-09-25",47.41,50.145,46.88,48.13,254600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1959,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-24",50.26,50.35,47.91,48.25,-2.19,171400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":127,"percent_change":638,"volume":2260,"transactions":9,"vwap":2259},"2025-09-23",49.41,50.68,47.78,49.33,215800,{"date":2262,"open":2263,"high":2212,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-22",49.13,48.22,48.86,-1.3,-2.59,134600,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-19",48.41,50.866,50.16,2.02,4.2,276000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-18",46.32,48.909,46.044998,48.14,2.56,5.62,271000,{"date":2287,"open":2030,"high":2033,"low":2288,"close":2289,"change":1837,"percent_change":1641,"volume":2229,"transactions":9,"vwap":2289},"2025-09-17",43.3,45.58,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1084,"volume":2297,"transactions":9,"vwap":2295},"2025-09-16",46.54,46.57,45.77,46.060001,-0.53,105900,{"date":2299,"open":2085,"high":2300,"low":2301,"close":2302,"change":907,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-15",46.69,45.381,46.59,-0.98,213600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2070,"change":1357,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2070},"2025-09-12",45.19,47.23,44.82,4.46,260800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-11",46.049999,46.073002,44.58,45.040001,-0.66,-1.44,196700,{"date":2322,"open":2323,"high":2186,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-10",45.84,44.716,45.7,1.39,3.14,170000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-09",42.68,44.4,42.36,44.31,2.06,4.88,154800,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":627,"percent_change":817,"volume":2343,"transactions":9,"vwap":2342},"2025-09-08",41.55,42.95,42.25,160400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-05",43.28,43.75,40.14,42.040001,-0.675,-1.58,271900,{"date":2354,"open":2355,"high":2356,"low":1777,"close":2357,"change":2358,"percent_change":1190,"volume":2359,"transactions":9,"vwap":2357},"2025-09-04",42.59,43.105,42.715,0.575,128500,{"date":2361,"open":2102,"high":2032,"low":2362,"close":2363,"change":2303,"percent_change":533,"volume":2364,"transactions":9,"vwap":2363},"2025-09-03",42.080002,42.14,191100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1603,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-02",41.12,43.57,40.815,43.12,-1.42,211100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-29",43.72,44,42.7,43.74,-0.42,-0.95,221800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":826,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-28",43.6,44.22,42.403,44.16,1.35,184800,{"date":2391,"open":2109,"high":2109,"low":2392,"close":2368,"change":668,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2368},"2025-08-27",43.18,-2.85,240200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-26",43.25,45.43,42.808,44.85,0.92,2.09,242400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2303,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-25",43.44,44.198,41.099998,43.93,-2.18,321300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1142,"percent_change":1340,"volume":2418,"transactions":9,"vwap":2417},"2025-08-22",43.66,46.26,42.6,44.91,447400,{"date":2420,"open":2421,"high":2422,"low":1987,"close":2423,"change":1062,"percent_change":637,"volume":2424,"transactions":9,"vwap":2423},"2025-08-21",43.92,44.558,44.029999,306900,{"date":2426,"open":2355,"high":2427,"low":2428,"close":2429,"change":1099,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-20",43.989,39.029999,43.96,-0.99,557100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2332,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2332},"2025-08-19",49.09,49.451,44.131,-5.3,-10.66,704400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-18",50.48,51.4,49.124,49.7,-2.96,-5.62,310100,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":1316,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-15",53.79,51.278,52.66,-3.04,404300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":707,"percent_change":908,"volume":2462,"transactions":9,"vwap":2461},"2025-08-14",55.35,55.69,53.595,54.31,206200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-13",57.2,57.21,55.0099983,55.6,-0.79,-1.4,189900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-12",55.5,56.72,54.65,56.39,1.72,3.15,240000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-11",56.23,56.44,54.55,54.67,-3.08,-5.33,337200,{"date":2491,"open":2492,"high":178,"low":2493,"close":2494,"change":2495,"percent_change":2327,"volume":2496,"transactions":9,"vwap":2494},"2025-08-08",56.99,56.16,57.75,1.76,411900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1845,"volume":2504,"transactions":9,"vwap":2502},"2025-08-07",55.39,56.6,54.43,55.99,0.99,219600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-06",52.02,55.15,51.82,55,2.5,4.76,192000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-05",51.73,53.62,51.25,52.5,4.26,8.83,229500,{"date":2524,"open":2134,"high":2154,"low":2134,"close":2525,"change":2526,"percent_change":2050,"volume":2527,"transactions":9,"vwap":2525},"2025-08-04",48.24,1.4,227300,{"date":2529,"open":2134,"high":2530,"low":2531,"close":2062,"change":969,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2062},"2025-08-01",47.926,45.355,-2.62,301500,{"date":2535,"open":2536,"high":2163,"low":2537,"close":2538,"change":203,"percent_change":1203,"volume":2539,"transactions":9,"vwap":2538},"2025-07-31",48.75,47.51,48.099998,128400,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2165,"change":861,"percent_change":2544,"volume":2359,"transactions":9,"vwap":2165},"2025-07-30",47.44,48.48,1.99,{"date":2546,"open":2538,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-29",48.73,46.87,47.32,-0.86,-1.78,203800,{"date":2554,"open":2265,"high":2265,"low":2555,"close":2556,"change":1658,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-28",46.27,48.18,-2.15,202000,{"date":2560,"open":2250,"high":2561,"low":2562,"close":2045,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2045},"2025-07-25",49.5,47.76,1.74,3.66,295700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2031,"change":152,"percent_change":747,"volume":2571,"transactions":9,"vwap":2031},"2025-07-24",47.22,47.802,46.715,110100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2575,"change":2089,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-23",45.6,47.46,45.211,5.28,158700,{"date":2580,"open":2030,"high":2581,"low":2582,"close":1985,"change":1406,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1985},"2025-07-22",46.649,43.97,-2.95,243200,{"date":2586,"open":2587,"high":2162,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-21",47.26,46.31,46.45,-1.49,-3.11,263300,{"date":2594,"open":2595,"high":2165,"low":2596,"close":2597,"change":524,"percent_change":1099,"volume":2598,"transactions":9,"vwap":2597},"2025-07-18",48.12,47.116,47.94,212400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1134,"percent_change":585,"volume":2605,"transactions":9,"vwap":2604},"2025-07-17",47.21,48.55,46.81,48.15,186500,{"date":2607,"open":2000,"high":2134,"low":2574,"close":2608,"change":2088,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-16",46.93,2.33,149200,{"date":2612,"open":2017,"high":2613,"low":2614,"close":2615,"change":689,"percent_change":1309,"volume":2616,"transactions":9,"vwap":2615},"2025-07-15",46.65,45.379,45.86,206300,{"date":2618,"open":2619,"high":2620,"low":2414,"close":2555,"change":1459,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2555},"2025-07-14",43.87,46.285,4.19,249400,{"date":2624,"open":2625,"high":2130,"low":2626,"close":2627,"change":1091,"percent_change":1429,"volume":2628,"transactions":9,"vwap":2627},"2025-07-11",44.3,44.12,44.41,220500,{"date":2630,"open":2631,"high":2632,"low":2288,"close":2633,"change":152,"percent_change":1107,"volume":2634,"transactions":9,"vwap":2633},"2025-07-10",44.7,45.28,44.52,138700,{"date":2636,"open":2637,"high":2638,"low":1842,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-09",43.2,44.606,44.48,1.25,2.89,143000,{"date":2644,"open":2645,"high":2102,"low":2646,"close":2647,"change":939,"percent_change":1400,"volume":2648,"transactions":9,"vwap":2647},"2025-07-08",43.17,41.94,43.23,145400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":861,"percent_change":1372,"volume":2655,"transactions":9,"vwap":2654},"2025-07-07",41.24,43.19,40.67,43.040001,173600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":122,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-03",41.69,42.26,41.21,42.099998,2.18,162700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-02",40.74,41.598,40.45,41.2,0.43,1.05,150300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":899,"percent_change":2034,"volume":2679,"transactions":9,"vwap":2678},"2025-07-01",42.18,42.309,39.63,40.77,266400,{"date":2681,"open":2102,"high":2682,"low":2683,"close":2684,"change":2182,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-30",43.63,42.077,42.83,3.08,294400,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2340,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2340},"2025-06-27",46.75,41.175,-5,-10.74,386200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":102,"percent_change":2219,"volume":2700,"transactions":9,"vwap":2699},"2025-06-26",46.615,47.795,45.9,46.55,170900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":657,"volume":2708,"transactions":9,"vwap":2706},"2025-06-25",46.53,47.74,45.4,46.02,-0.06,211200,{"date":2710,"open":2632,"high":2711,"low":2376,"close":2000,"change":117,"percent_change":818,"volume":2712,"transactions":9,"vwap":2000},"2025-06-24",46.18,121300,{"date":2714,"open":2715,"high":2071,"low":2716,"close":2717,"change":81,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-23",44.46,43.35,44.88,0.76,172000,{"date":2721,"open":2294,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1829,"volume":2726,"transactions":9,"vwap":2724},"2025-06-20",46.12,44.285,44.54,-1.01,195400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2114,"change":2732,"percent_change":1883,"volume":2733,"transactions":9,"vwap":2114},"2025-06-18",45.29,45.57,44.557,0.65,106800,{"date":2735,"open":2030,"high":2736,"low":2737,"close":2738,"change":1899,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-06-17",46.14,44.040001,44.9,-2.71,136200,{"date":2742,"open":2743,"high":2744,"low":2016,"close":2745,"change":678,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-16",45.64,47.25,46.15,2.44,110600,{"date":2749,"open":2750,"high":2030,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-13",43.62,43.365,45.049999,0.81,1.83,169700,{"date":2757,"open":2113,"high":2758,"low":2376,"close":2759,"change":2760,"percent_change":2725,"volume":2761,"transactions":9,"vwap":2759},"2025-06-12",44.806,44.24,-0.45,92800,{"date":2763,"open":1994,"high":2743,"low":2764,"close":2120,"change":1451,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2120},"2025-06-11",43.33,3.19,94100,{"date":2768,"open":2377,"high":2769,"low":1844,"close":2026,"change":137,"percent_change":2088,"volume":2770,"transactions":9,"vwap":2026},"2025-06-10",43.449,83400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1488,"percent_change":2274,"volume":2777,"transactions":9,"vwap":2776},"2025-06-09",41.15,43,40.18,42.85,111300,{"date":2779,"open":1857,"high":2780,"low":2781,"close":1844,"change":2782,"percent_change":2783,"volume":971,"transactions":9,"vwap":1844},"2025-06-06",42.12,39.845,3.07,7.89,{"date":2785,"open":2786,"high":2376,"low":2787,"close":2788,"change":1582,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-05",42.73,38.67,38.93,-9,160800,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2141,"change":2371,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2141},"2025-06-04",44.07,41.050999,-3.21,94500,{"date":2798,"open":2799,"high":2800,"low":2774,"close":2801,"change":59,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-03",43.94,44.86,44.2,1.03,78400,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2347,"change":1688,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2347},"2025-06-02",43.42,44.59,42.58,-0.61,79400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-30",40.99,44.099998,40.569,44.02,3.72,9.23,174700,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":415,"volume":2826,"transactions":9,"vwap":2824},"2025-05-29",41.96,40.105,40.3,-0.67,71300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":637,"percent_change":1268,"volume":2833,"transactions":9,"vwap":2832},"2025-05-28",41.25,41.65,40.671,40.97,100500,{"date":2835,"open":1751,"high":2836,"low":1872,"close":2837,"change":240,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-27",42.56,40.81,-1.69,85900,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":1268,"percent_change":2174,"volume":2845,"transactions":9,"vwap":2844},"2025-05-23",40.39,42.37,41.51,180600,{"date":2847,"open":2848,"high":2416,"low":2849,"close":2367,"change":2850,"percent_change":1293,"volume":2851,"transactions":9,"vwap":2367},"2025-05-22",40.9,40.8,0.73,89100,{"date":2853,"open":2342,"high":2854,"low":2855,"close":2842,"change":1388,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2842},"2025-05-21",42.97,39.92,-4.72,77800,{"date":2859,"open":2860,"high":2288,"low":2861,"close":2862,"change":915,"percent_change":1995,"volume":2863,"transactions":9,"vwap":2862},"2025-05-20",43.0099983,42.02,42.39,63500,{"date":2865,"open":2866,"high":2093,"low":1844,"close":2867,"change":2551,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-19",42.35,42.71,-4,104000,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2140,"change":261,"percent_change":728,"volume":2874,"transactions":9,"vwap":2140},"2025-05-16",44.87,43.4,101800,{"date":2876,"open":2877,"high":2877,"low":2878,"close":2409,"change":1158,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2409},"2025-05-15",45.07,42.98,-1.85,67200,{"date":2882,"open":2120,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":997,"volume":2887,"transactions":9,"vwap":2885},"2025-05-14",46.021,43.847,44.76,0.84,57000,{"date":2889,"open":1857,"high":2890,"low":1857,"close":2421,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2421},"2025-05-13",44.92,3.95,9.88,97900,{"date":2895,"open":1819,"high":1819,"low":2896,"close":2897,"change":915,"percent_change":2469,"volume":2898,"transactions":9,"vwap":2897},"2025-05-12",38.7,39.97,84900,{"date":2900,"open":1801,"high":1801,"low":2901,"close":2902,"change":2469,"percent_change":1595,"volume":2903,"transactions":9,"vwap":2902},"2025-05-09",39.28,40.29,141100,{"date":2905,"open":2906,"high":2844,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-08",38.51,38.38,41.080002,3.7,9.9,55900,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2358,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-07",37,37.95,36.28,37.38,1.56,39100,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-06",39.52,35.257,36.805,-7.085,-16.14,93400,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2931,"change":2933,"percent_change":2802,"volume":2934,"transactions":9,"vwap":2931},"2025-05-05",43.11,43.89,42.00099945,0.449,62900,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-02",41.87,43.84,41.74,43.441,2.911,7.18,65900,{"date":2945,"open":2946,"high":2946,"low":2947,"close":2948,"change":2380,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-01",42.47,40.040001,40.53,-2.29,28700,{"date":2952,"open":2953,"high":2101,"low":2954,"close":2955,"change":923,"percent_change":1718,"volume":2956,"transactions":9,"vwap":2955},"2025-04-30",39.24,37.93,41.48,39900,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":22,"percent_change":175,"volume":2963,"transactions":9,"vwap":2962},"2025-04-29",40.23,40.59,39.2,40.32,29400,{"date":2965,"open":1850,"high":2855,"low":2966,"close":2855,"change":1038,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2855},"2025-04-28",37.49,0.71,47000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-04-25",37.99,39.66,36.76,39.64,2.04,5.43,59400,{"date":182,"open":2979,"high":1957,"low":2979,"close":1957,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":1957},34.36,3.24,9.43,23900]