[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PZZA":3,"homepage-market-summary":35,"stock-historical-PZZA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PZZA","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},"Papa John's International Inc","Nasdaq",null,"RETAIL-EATING PLACES","Papa John's International Inc operates and franchises pizza delivery and carryout restaurants and, in certain international markets, dine-in and delivery restaurants. It has four defined reportable segments: Domestic Company-owned restaurants, North America franchising, North America commissaries, and International. The company derives maximum revenue from North America commissaries segment. The North America commissaries segment consists of the operations of its regional dough production and product distribution centers in the United States and Canada and derives its revenues principally from the sale and distribution of food and paper products to Domestic Company-owned and franchised restaurants in the United States and Canada.","9,400","Louisville, KY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},9.5041,1.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},19.36,19.5,19.6,19.26,19.58,-0.22,-1.12,977410.364886,12707,19.4069,55.74,18.92,1351267.2470643786,1.2,8390,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":156},"success",[38,44,51,58,64,71],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":25,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":25,"is_up":14,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1267363,462587479.013159,-42.17,"2025-04-25",[186,187,197,207,218,228,238,248,257,268,277,287,296,305,316,325,334,344,355,366,375,385,395,406,413,421,430,440,451,460,471,482,490,500,509,519,528,537,546,556,566,576,586,595,605,616,624,634,644,654,665,675,685,695,705,715,726,736,745,752,760,768,776,783,790,798,807,815,822,829,838,847,854,861,870,879,887,894,903,912,920,927,935,944,951,960,967,973,981,989,997,1005,1012,1018,1023,1030,1037,1044,1052,1057,1066,1073,1079,1086,1092,1100,1108,1115,1124,1132,1140,1148,1154,1161,1168,1174,1183,1192,1198,1206,1214,1222,1230,1238,1244,1251,1258,1265,1273,1278,1283,1290,1295,1303,1308,1314,1323,1331,1335,1339,1346,1355,1362,1367,1374,1379,1386,1392,1398,1404,1410,1418,1425,1434,1442,1450,1456,1462,1470,1476,1480,1488,1494,1499,1505,1513,1519,1523,1528,1532,1536,1542,1547,1554,1562,1568,1575,1583,1589,1593,1600,1607,1613,1619,1625,1633,1640,1647,1652,1660,1666,1675,1683,1692,1699,1706,1711,1720,1729,1737,1744,1752,1759,1767,1773,1781,1789,1794,1802,1808,1815,1822,1831,1838,1843,1851,1859,1865,1872,1879,1888,1895,1902,1909,1915,1920,1928,1936,1944,1950,1959,1968,1977,1985,1992,2000,2007,2014,2022,2030,2036,2043,2050,2058,2066,2072,2081,2090,2098,2105,2113,2121,2129,2137,2143,2149,2157,2164,2172,2180,2187,2194,2200,2206,2214,2222,2230,2237,2244,2252,2260,2267,2273,2282,2288,2294,2302,2310,2316,2323,2330,2335,2343,2351,2360,2367,2372,2380,2388,2395,2401,2408,2415,2422,2431,2436,2441,2448,2454,2461,2467,2475,2482,2488,2496,2502,2510,2516,2523,2529,2535,2541,2547,2554,2560,2566,2570,2577,2583,2589,2596,2602,2607,2612,2620,2624,2631,2637,2640,2646,2653,2660,2667,2674,2681,2689,2697,2703,2709,2714,2720,2728,2734,2739,2748,2752,2758,2763,2769,2777,2784,2789,2795,2802,2810,2817,2824,2829,2836,2839,2844,2847,2851,2857,2861],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",19.57,19.85,19.34,0.04,0.2,1162972.825762,15981,19.5559,{"date":198,"open":199,"high":200,"low":31,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",19.47,19.68,19.54,0.11,0.57,2511480.468338,24633,19.2114,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",19.7,19.87,19.385,19.43,-0.17,-0.87,1016414.247509,15045,19.568,{"date":219,"open":220,"high":221,"low":222,"close":22,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",19.82,19.945,19.45,-0.105,-0.53,1357903.413955,17480,19.6488,{"date":229,"open":230,"high":231,"low":22,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",20.33,20.34,19.705,-0.625,-3.07,1235588.906809,17421,19.796,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",20.19,20.505,19.9,0.24,1.19,1006137.257469,15334,20.2784,{"date":249,"open":222,"high":250,"low":222,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",20.11,20.09,0.54,2.76,1476160.882597,19516,19.8912,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",20.23,20.46,19.31,19.55,-0.67,-3.31,1983542.894152,24137,19.6075,{"date":269,"open":259,"high":270,"low":271,"close":272,"change":75,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",20.48,19.92,20.22,0.35,1372807.345997,20330,20.1906,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":166,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",20.29,20.32,19.865,20.15,-1.23,889460.251433,13771,20.0389,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":202,"percent_change":252,"volume":293,"transactions":294,"vwap":295},"2026-09-22",20.77,21.14,20.18,20.4,1291679.038573,18797,20.4457,{"date":297,"open":298,"high":299,"low":242,"close":279,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",20.17,20.405,0.51,2.58,1335421.833035,17759,20.2493,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",20,20.2103,19.61,19.78,-0.33,-1.64,2907335.289593,21638,19.8065,{"date":317,"open":260,"high":318,"low":319,"close":250,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",20.615,20.08,-0.08,-0.4,1444357.337337,15976,20.2393,{"date":326,"open":327,"high":328,"low":329,"close":240,"change":224,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",20.72,20.78,19.99,-2.56,2384164.389831,21398,20.2239,{"date":335,"open":336,"high":337,"low":338,"close":327,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",21.59,21.81,20.655,-1.1,-5.04,1240084.491629,19166,20.8595,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",20.62,21.83,20.61,21.82,1.26,6.13,1479288.445384,16519,21.5167,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",21.36,21.56,20.53,20.56,-0.9,-4.19,2100418.464401,24256,20.7201,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":213,"percent_change":85,"volume":372,"transactions":373,"vwap":374},"2026-09-10",21.63,22.5401,21.4,21.46,1350576.76118,16642,21.6648,{"date":376,"open":377,"high":378,"low":379,"close":368,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",22.55,22.665,21.42,-1.13,-4.96,1982465.991308,22102,21.7328,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":273,"volume":392,"transactions":393,"vwap":394},"2026-09-08",23,23.09,22.65,22.76,0.08,1093826.422593,16352,22.7972,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",22.48,22.85,22.08,22.68,0.13,0.58,1545340.370338,20728,22.4514,{"date":407,"open":408,"high":388,"low":409,"close":377,"change":320,"percent_change":154,"volume":410,"transactions":411,"vwap":412},"2026-09-03",22.91,22.42,1414244.977128,15891,22.6971,{"date":414,"open":415,"high":387,"low":416,"close":417,"change":320,"percent_change":154,"volume":418,"transactions":419,"vwap":420},"2026-09-02",22.7,22.4202,22.63,1237720.088048,17495,22.702,{"date":422,"open":423,"high":424,"low":389,"close":425,"change":99,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",23.32,23.855,22.71,-3.28,1161098.678777,15814,23.0536,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":161,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",23.7,23.879,23.43,23.48,-1.01,993673.412457,12903,23.5967,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",23.34,23.82,23.235,23.72,0.49,2.11,946485.409128,12318,23.601,{"date":452,"open":453,"high":453,"low":387,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",23.44,23.23,-0.38,-1.61,1105950.825916,13212,23.1528,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",24.12,24.17,23.46,23.61,-0.5,-2.07,706645.241851,12207,23.6352,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",24,24.13,23.76,24.11,0.03,0.12,569609.672456,9916,23.9955,{"date":483,"open":484,"high":484,"low":432,"close":485,"change":486,"percent_change":402,"volume":487,"transactions":488,"vwap":489},"2026-08-24",24.25,24.08,0.14,941380.033085,14114,23.9801,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",23.31,24.03,23.94,0.62,2.66,948444.253809,14947,23.7743,{"date":501,"open":502,"high":434,"low":503,"close":423,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",23.03,22.77,0.05,0.21,1429221.266529,16180,23.1453,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":320,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",23.35,23.89,22.99,23.27,-0.34,1405609.080247,16547,23.2706,{"date":520,"open":521,"high":522,"low":523,"close":511,"change":478,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",23.08,23.525,22.88,0.52,963186.504923,15947,23.3341,{"date":529,"open":493,"high":530,"low":531,"close":454,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",24.155,23.11,-1.03,-4.25,1956329.017826,22754,23.3876,{"date":538,"open":539,"high":540,"low":493,"close":541,"change":213,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",24.31,24.73,24.26,-0.7,1116366.148458,16617,24.2243,{"date":547,"open":548,"high":549,"low":539,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",24.33,24.98,24.43,0.34,1.41,1391747.11136,18466,24.6205,{"date":557,"open":550,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",24.57,23.79,24.09,-0.23,-0.95,1321368.158874,20773,24.0958,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":76,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",23.8,24.53,23.63,24.32,1.97,1233010.847672,18784,24.1407,{"date":577,"open":578,"high":579,"low":514,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",23.87,24.4199,23.85,-0.62,-2.53,2934905.353811,34922,23.6114,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":213,"percent_change":171,"volume":592,"transactions":593,"vwap":594},"2026-08-07",24.41,24.5499,23.845,24.47,3432310.26319,42606,24.1977,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",27.08,24.285,24.64,-5.11,-17.18,7864935.514824,84900,25.1379,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",30.72,30.96,29.585,29.75,-0.97,-3.16,1990399.433877,26008,30.0555,{"date":617,"open":618,"high":619,"low":620,"close":607,"change":154,"percent_change":380,"volume":621,"transactions":622,"vwap":623},"2026-08-04",30.78,31.09,30.0589,1390019.642255,19898,30.6282,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",29.95,31.72,31.07,1.17,3.91,1982301.172579,25845,31.1608,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":311,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",30.15,30.365,29.81,29.9,-1.09,1068278.357758,17003,30.0281,{"date":645,"open":618,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",31.19,30.12,30.23,-0.36,-1.18,1180936.039423,17240,30.4817,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",31.21,31.53,30.05,30.59,-0.41,-1.32,1051567.82602,16892,30.5174,{"date":666,"open":628,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",31.76,30.65,31,0.71,2.34,1313962.151235,17839,31.1489,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":320,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",30.57,31.32,30.26,30.29,-0.26,807839.807956,13591,30.7379,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":75,"volume":692,"transactions":693,"vwap":694},"2026-07-24",30.35,31.2,30.02,30.37,0.02,843036.102181,13064,30.6344,{"date":696,"open":697,"high":698,"low":699,"close":687,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",31.905,31.93,29.885,-1.6,-5.01,1654306.16894,24025,30.3581,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":361,"volume":712,"transactions":713,"vwap":714},"2026-07-22",32.34,32.87,31.74,31.95,-0.29,781731.179705,12974,32.2501,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",32.9,33.5,32.165,32.24,-1.14,-3.42,716780.753224,13042,32.4837,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":524,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",33.37,33.85,32.48,33.38,1.58,851040.823528,13607,33.1718,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",33.58,33.97,32.38,32.86,-0.84,-2.49,937000,{"date":746,"open":740,"high":747,"low":748,"close":749,"change":732,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-16",34,32.31,33.7,4.92,951200,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",32.99,34.18,32.12,-1.08,-3.25,814800,{"date":761,"open":762,"high":729,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",33.42,32.82,33.2,-0.05,-0.15,585300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":161,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-13",32.89,33.57,32.02,33.25,-0.72,878400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":125,"percent_change":649,"volume":782,"transactions":9,"vwap":781},"2026-07-10",33.55,34.23,33.24,33.49,421200,{"date":784,"open":749,"high":785,"low":762,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",34.24,33.61,-0.28,-0.83,489800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":611,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-08",34.59,34.77,33.71,33.89,-2.78,694900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",34.98,35.71,34.53,34.86,0.22,0.64,642900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":650,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-06",35.6,35.72,33.88,34.64,-3.29,792000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":125,"percent_change":311,"volume":821,"transactions":9,"vwap":820},"2026-07-02",36.15,36.74,35.35,35.82,671000,{"date":823,"open":824,"high":817,"low":825,"close":826,"change":788,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-01",34.58,33.72,35.94,-2.26,1338900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",35.73,36.87,35.57,36.77,0.94,2.62,648500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",36.67,36.7,35.52,35.83,-0.96,-2.61,765900,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":495,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-26",36,36.95,36.79,1.71,1225700,{"date":855,"open":849,"high":850,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",35.49,36.17,0.15,0.42,554700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",35.59,36.37,35.18,36.02,0.7,1.98,716600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",34.48,35.75,34.16,35.32,0.97,2.82,807000,{"date":880,"open":801,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",35.86,34.13,34.35,-2.12,-5.81,1250700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":504,"percent_change":486,"volume":893,"transactions":9,"vwap":892},"2026-06-18",35.97,37.87,35.65,36.47,1501100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",32.78,36.59,32.75,36.42,3.73,11.41,2271800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",33.19,33.8,32.51,32.69,-0.47,-1.42,843800,{"date":913,"open":741,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",33.76,32.47,33.16,0.56,1.72,755500,{"date":921,"open":707,"high":922,"low":756,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",33.28,32.6,0.26,0.8,827300,{"date":928,"open":929,"high":930,"low":931,"close":707,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":707},"2026-06-11",31.58,32.4,31.01,0.61,1.92,1099400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",31.9,33.099998,31.59,31.73,-0.18,-0.56,1351600,{"date":945,"open":657,"high":946,"low":947,"close":948,"change":924,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-09",32.45,31.39,31.91,0.82,736600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",31.6,32.049999,31.26,31.65,-0.27,-0.85,839200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":649,"percent_change":26,"volume":966,"transactions":9,"vwap":965},"2026-06-05",32.44,33.029999,31.54,31.92,710900,{"date":968,"open":707,"high":718,"low":969,"close":970,"change":859,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-04",32.0099983,32.28,1.32,707900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":391,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-03",31.89,32.18,30.7,31.86,0.25,1300300,{"date":982,"open":738,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",33.6,31.75,31.78,-2.3,-6.75,1032800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":455,"volume":996,"transactions":9,"vwap":994},"2026-06-01",34.43,34.5,33.3,34.080002,-0.13,799800,{"date":998,"open":793,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",34.84,32.92,34.21,-0.44,-1.27,1873600,{"date":1006,"open":764,"high":1007,"low":1008,"close":1009,"change":552,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",35.099998,32.96,34.65,4.24,1782500,{"date":1013,"open":1014,"high":1015,"low":1014,"close":780,"change":252,"percent_change":1016,"volume":1017,"transactions":9,"vwap":780},"2026-05-27",32.63,33.91,1.65,1741300,{"date":1019,"open":993,"high":993,"low":930,"close":1020,"change":542,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",32.7,-2.1,917700,{"date":1024,"open":1025,"high":781,"low":1026,"close":1027,"change":1028,"percent_change":868,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",32.93,32.58,33.4,0.65,612400,{"date":1031,"open":930,"high":1032,"low":1033,"close":898,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":898},"2026-05-21",32.98,31.7,0.41,1.27,908200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":707,"change":436,"percent_change":1042,"volume":1043,"transactions":9,"vwap":707},"2026-05-20",33.18,33.44,32.26,-3.03,849900,{"date":1045,"open":1000,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",33.77,32.68,33.35,0.36,1.09,879600,{"date":1053,"open":994,"high":994,"low":1054,"close":754,"change":1055,"percent_change":701,"volume":1056,"transactions":9,"vwap":754},"2026-05-18",32.099998,-1.74,1581900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",36.09,36.099998,33.84,34.73,2.01,6.14,3075200,{"date":1067,"open":1068,"high":1069,"low":907,"close":1070,"change":691,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",32.94,34.2,32.72,0.06,1941900,{"date":1074,"open":1075,"high":779,"low":907,"close":1020,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1020},"2026-05-13",34.02,-1.37,-4.02,1042000,{"date":1080,"open":781,"high":1081,"low":930,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",34.62,34.07,0.69,2.07,1422600,{"date":1087,"open":1088,"high":1046,"low":659,"close":731,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":731},"2026-05-11",31.16,2.24,7.19,2509400,{"date":1093,"open":1020,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-08",32.88,30.92,31.14,-1.71,-5.21,1491000,{"date":1101,"open":1102,"high":1103,"low":984,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",32.25,34.6,32.85,-0.93,-2.75,1930400,{"date":1109,"open":1110,"high":1111,"low":718,"close":1112,"change":532,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-06",34.88,35.45,33.78,-2.96,1943600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",34.46,35.27,34.41,34.81,0.27,0.78,828000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":844,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-04",35.51,35.92,34.42,34.54,-2.7,965600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":171,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",36.19,36.81,35.24,35.5,-1.91,557400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1134,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1134},"2026-04-30",35.25,36.54,35.029999,1.16,3.31,707000,{"date":1149,"open":1059,"high":1150,"low":1120,"close":1144,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1144},"2026-04-29",36.56,-1.53,-4.18,616900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1150,"change":99,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1150},"2026-04-28",37.43,37.78,36.4,-2.06,586900,{"date":1162,"open":1163,"high":1156,"low":881,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-27",37.02,37.33,0.32,0.86,850800,{"date":1169,"open":832,"high":1170,"low":1171,"close":1172,"change":391,"percent_change":804,"volume":1173,"transactions":9,"vwap":1172},"2026-04-24",37.27,36.6,37.0099983,510900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",38,38.13,36.63,36.93,-1.04,-2.74,447400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",37.83,38.11,37.39,37.97,0.4,1.06,398100,{"date":1193,"open":1194,"high":1195,"low":1187,"close":1196,"change":515,"percent_change":361,"volume":1197,"transactions":9,"vwap":1196},"2026-04-21",38.12,38.57,37.57,728000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":33,"volume":1205,"transactions":9,"vwap":1203},"2026-04-20",37.4,38.34,36.44,37.91,0.45,925500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":917,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-17",37.15,38.17,37.029999,37.46,1.52,1110200,{"date":1215,"open":1216,"high":1217,"low":1143,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",36.69,37.24,36.9,-0.04,-0.11,658000,{"date":1223,"open":865,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-15",37.45,34.76,36.94,1.95,5.57,1889600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":149,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-14",35.2,35.88,34.47,34.99,-0.06,483400,{"date":1239,"open":833,"high":1240,"low":1241,"close":1242,"change":581,"percent_change":1055,"volume":1243,"transactions":9,"vwap":1242},"2026-04-13",35.78,34.32,35.0099983,721300,{"date":1245,"open":1246,"high":1158,"low":1137,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",35.9,35.63,0.1,0.28,480900,{"date":1252,"open":1253,"high":873,"low":1254,"close":1255,"change":1256,"percent_change":1204,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",35.38,34.7,35.53,0.16,526700,{"date":1259,"open":1260,"high":833,"low":1261,"close":1262,"change":76,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-08",35.13,34.63,35.37,1.35,773800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":311,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-07",35.44,35.76,34.61,34.9,-0.94,617300,{"date":1274,"open":1275,"high":1060,"low":1276,"close":1277,"change":243,"percent_change":1083,"volume":1051,"transactions":9,"vwap":1277},"2026-04-06",34.68,34.049999,35.23,{"date":1279,"open":898,"high":856,"low":976,"close":1235,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1235},"2026-04-02",2.18,6.64,1221500,{"date":1284,"open":1285,"high":1025,"low":1286,"close":1287,"change":1189,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-01",32.59,32.11,32.81,1.23,676400,{"date":1291,"open":707,"high":1039,"low":1292,"close":1293,"change":691,"percent_change":1071,"volume":1294,"transactions":9,"vwap":1293},"2026-03-31",31.85,32.41,759800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":868,"volume":1302,"transactions":9,"vwap":1300},"2026-03-30",31.98,32.62,31.049999,32.39,0.63,939900,{"date":1304,"open":1305,"high":1104,"low":953,"close":667,"change":1306,"percent_change":1130,"volume":1307,"transactions":9,"vwap":667},"2026-03-27",32.5,-0.88,963600,{"date":1309,"open":764,"high":1112,"low":1310,"close":1311,"change":110,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-26",32.54,32.64,-1.45,681800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-25",34.51,34.8,33.040001,33.12,-1.46,-4.22,797400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":824,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":824},"2026-03-24",34.029999,35.46,33.9,0.55,1.62,1029000,{"date":1332,"open":785,"high":1333,"low":1112,"close":1325,"change":455,"percent_change":339,"volume":1334,"transactions":9,"vwap":1325},"2026-03-23",34.82,1078700,{"date":1336,"open":1337,"high":1275,"low":718,"close":1119,"change":670,"percent_change":447,"volume":1338,"transactions":9,"vwap":1119},"2026-03-20",33.64,1268900,{"date":1340,"open":1276,"high":1341,"low":1342,"close":749,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":749},"2026-03-19",34.36,33.080002,-0.63,-1.84,1473400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",35,35.28,34.29,34.33,-1.21,-3.4,984500,{"date":1356,"open":801,"high":1357,"low":1267,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-17",36.85,35.54,-0.16,-0.45,1256200,{"date":1363,"open":1202,"high":1364,"low":842,"close":1365,"change":640,"percent_change":1113,"volume":1366,"transactions":9,"vwap":1365},"2026-03-16",36.71,35.7,1538300,{"date":1368,"open":1369,"high":1370,"low":812,"close":851,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":851},"2026-03-13",36.12,36.89,0.67,1.85,2060500,{"date":1375,"open":1176,"high":1376,"low":881,"close":1369,"change":1181,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1369},"2026-03-12",38.38,-7.05,3894200,{"date":1380,"open":908,"high":1381,"low":965,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-11",39.95,38.86,6.32,19.42,7769000,{"date":1387,"open":1388,"high":1318,"low":1389,"close":1310,"change":213,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1310},"2026-03-10",32.27,31.79,-0.52,1674400,{"date":1393,"open":977,"high":1287,"low":1394,"close":1395,"change":1063,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-09",29.55,32.71,6.55,2029500,{"date":1399,"open":1400,"high":931,"low":679,"close":977,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":977},"2026-03-06",30.52,-0.31,-1,600200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":931,"change":193,"percent_change":1028,"volume":1409,"transactions":9,"vwap":931},"2026-03-05",30.71,31.35,30.6,721400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":650,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-04",32.16,32.29,30.76,30.81,-3.69,1012700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":504,"percent_change":1256,"volume":1424,"transactions":9,"vwap":1423},"2026-03-03",31.52,32.8,30.85,31.99,1020300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-02",30.48,32.36,30.18,31.94,0.59,1.88,2011400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1407,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1407},"2026-02-27",31.059999,31.38,30.16,0.44,1.42,2936500,{"date":1443,"open":1444,"high":1445,"low":1422,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-26",32.57,33.45,30.91,-2.92,-8.63,3125200,{"date":1451,"open":803,"high":1452,"low":764,"close":1453,"change":1454,"percent_change":1159,"volume":1455,"transactions":9,"vwap":1453},"2026-02-25",34.89,33.83,-0.71,1294300,{"date":1457,"open":1458,"high":1062,"low":730,"close":1129,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1129},"2026-02-24",32.55,1.78,5.43,1657100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":629,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-23",31.84,33.31,31.56,32.76,3.7,1647400,{"date":1471,"open":1297,"high":1298,"low":1472,"close":939,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":939},"2026-02-20",31.45,-0.99,-3.04,1097500,{"date":1477,"open":1094,"high":1094,"low":976,"close":1026,"change":166,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1026},"2026-02-19",-0.76,625300,{"date":1481,"open":953,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-18",33.68,31.27,32.83,1.5,4.79,1622600,{"date":1489,"open":984,"high":1430,"low":1490,"close":1491,"change":1492,"percent_change":1312,"volume":1493,"transactions":9,"vwap":1491},"2026-02-17",30.2,31.33,-0.46,1738200,{"date":1495,"open":1496,"high":1444,"low":1497,"close":1389,"change":561,"percent_change":774,"volume":1498,"transactions":9,"vwap":1389},"2026-02-13",31.88,31.62,1302000,{"date":1500,"open":747,"high":883,"low":1501,"close":772,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":772},"2026-02-12",31.69,-1.99,-5.85,2045300,{"date":1506,"open":1507,"high":1103,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-11",34.57,33.79,34.0099983,-0.81,-2.33,683400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1333,"change":149,"percent_change":1236,"volume":1518,"transactions":9,"vwap":1333},"2026-02-10",35.040001,35.22,34.3,790500,{"date":1520,"open":991,"high":1452,"low":1508,"close":999,"change":1256,"percent_change":1521,"volume":1522,"transactions":9,"vwap":999},"2026-02-09",0.46,651600,{"date":1524,"open":1316,"high":1349,"low":1525,"close":1275,"change":1204,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1275},"2026-02-06",34.25,1.31,1334100,{"date":1529,"open":824,"high":1530,"low":906,"close":779,"change":320,"percent_change":561,"volume":1531,"transactions":9,"vwap":779},"2026-02-05",34.96,1211000,{"date":1533,"open":1351,"high":1254,"low":738,"close":1534,"change":1049,"percent_change":1190,"volume":1535,"transactions":9,"vwap":1534},"2026-02-04",34.31,1005900,{"date":1537,"open":795,"high":779,"low":1538,"close":1539,"change":1071,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-03",33.33,33.95,0.18,1076100,{"date":1543,"open":1277,"high":1136,"low":993,"close":795,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":795},"2026-02-02",-1.28,-3.64,1538100,{"date":1548,"open":801,"high":1549,"low":1550,"close":1551,"change":1454,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-30",35.99,34.74,35.17,-1.98,1195200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1233,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1233},"2026-01-29",35.77,36.33,35.43,0.17,0.48,813600,{"date":1563,"open":1564,"high":1217,"low":1247,"close":801,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":801},"2026-01-28",36.96,-0.57,-1.57,856100,{"date":1569,"open":1570,"high":1370,"low":1571,"close":1572,"change":1573,"percent_change":957,"volume":1574,"transactions":9,"vwap":1572},"2026-01-27",36.22,36.029999,36.28,-0.1,710400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1390,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-26",37.060001,37.21,36.18,36.38,-1.41,1287300,{"date":1584,"open":1585,"high":1586,"low":1135,"close":1218,"change":263,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1218},"2026-01-23",37.32,37.85,-1.78,674300,{"date":1590,"open":1176,"high":1591,"low":1211,"close":1196,"change":213,"percent_change":1360,"volume":1592,"transactions":9,"vwap":1196},"2026-01-22",38.54,564200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":120,"percent_change":742,"volume":1599,"transactions":9,"vwap":1598},"2026-01-21",38.44,38.79,36.92,37.74,935200,{"date":1601,"open":817,"high":1602,"low":1137,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-20",39.83,38.060001,1.89,5.23,2424100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":857,"change":1055,"percent_change":1611,"volume":1612,"transactions":9,"vwap":857},"2026-01-16",37.69,35.95,-4.59,1121000,{"date":1614,"open":1156,"high":1615,"low":1597,"close":1203,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1203},"2026-01-15",38.48,0.33,0.88,666500,{"date":1620,"open":1621,"high":1622,"low":851,"close":1623,"change":1071,"percent_change":1256,"volume":1624,"transactions":9,"vwap":1623},"2026-01-14",37.17,37.71,37.58,724200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1566,"volume":1632,"transactions":9,"vwap":1630},"2026-01-13",37.99,38.35,37.28,37.52,-0.6,926500,{"date":1634,"open":1211,"high":1635,"low":1636,"close":1194,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1194},"2026-01-12",38.94,37,0.83,2.23,1175400,{"date":1641,"open":1642,"high":1642,"low":864,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-09",37.68,37.29,-0.49,-1.3,1091400,{"date":1648,"open":1200,"high":1201,"low":1649,"close":1157,"change":1650,"percent_change":932,"volume":1651,"transactions":9,"vwap":1157},"2026-01-08",37.12,0.23,1028900,{"date":1653,"open":1654,"high":1655,"low":1224,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-07",39.45,39.49,37.55,-1.94,-4.91,1084100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1655,"change":455,"percent_change":562,"volume":1665,"transactions":9,"vwap":1655},"2026-01-06",39.68,40.5,39.3,623100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-05",40.029999,40.46,39.47,39.87,-0.43,-1.07,750500,{"date":1676,"open":1596,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-02",40.64,38.63,40.3,1.81,4.7,864300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-31",38.75,38.8,38.099998,38.49,-0.51,-1.31,832000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":120,"percent_change":1510,"volume":1698,"transactions":9,"vwap":1697},"2025-12-30",39.27,39.75,38.77,39,503900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":691,"percent_change":504,"volume":1705,"transactions":9,"vwap":1704},"2025-12-29",39.0099983,39.63,38.71,39.32,807600,{"date":1707,"open":1697,"high":1708,"low":1709,"close":1664,"change":691,"percent_change":504,"volume":1710,"transactions":9,"vwap":1664},"2025-12-26",39.5,38.89,566200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-24",39.060001,39.46,38.95,39.28,0.3,0.77,269400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-23",40.19,40.31,38.85,38.98,-1.24,-3.08,742600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1566,"volume":1736,"transactions":9,"vwap":1734},"2025-12-22",40.9,41.16,39.94,40.22,-0.64,745500,{"date":1738,"open":1739,"high":1740,"low":1734,"close":1741,"change":1742,"percent_change":804,"volume":1743,"transactions":9,"vwap":1741},"2025-12-19",40.7,40.98,40.86,0.09,1014400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1644,"volume":1751,"transactions":9,"vwap":1749},"2025-12-18",41.33,42.12,40.66,40.77,-0.2,796500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1071,"percent_change":858,"volume":1758,"transactions":9,"vwap":1757},"2025-12-17",41.09,42.52,40.92,40.97,870500,{"date":1760,"open":1761,"high":1762,"low":1663,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-16",41.31,41.54,40.91,-0.65,-1.56,745800,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":858,"percent_change":1049,"volume":1772,"transactions":9,"vwap":1771},"2025-12-15",42.23,41.11,41.56,808600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":224,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-12",42.25,42.46,41.37,41.41,-1.26,534600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1189,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-11",41.76,42.77,41.53,41.94,0.96,468000,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1762,"change":402,"percent_change":1440,"volume":1793,"transactions":9,"vwap":1762},"2025-12-10",40.53,41.96,698900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1492,"volume":1801,"transactions":9,"vwap":1799},"2025-12-09",41.25,41.34,40.55,40.96,-0.19,407400,{"date":1803,"open":1804,"high":1805,"low":145,"close":150,"change":1806,"percent_change":149,"volume":1807,"transactions":9,"vwap":150},"2025-12-08",41.83,41.88,-0.01,584900,{"date":1809,"open":1810,"high":1769,"low":1811,"close":1732,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1732},"2025-12-05",42.18,41.099998,-1.2,-2.83,504700,{"date":1816,"open":1817,"high":1818,"low":1805,"close":1819,"change":1689,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-04",42.95,42.99,42.36,-1.19,527200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-03",42.080002,43.83,42.0099983,42.87,0.73,1.73,864900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1328,"percent_change":971,"volume":1837,"transactions":9,"vwap":1836},"2025-12-02",41.48,42.67,41,42.14,665300,{"date":1839,"open":1840,"high":1792,"low":1835,"close":1841,"change":110,"percent_change":721,"volume":1842,"transactions":9,"vwap":1841},"2025-12-01",41.5,41.59,550300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":505,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-28",42.029999,42.26,41.78,42.07,0.5,274700,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-26",40.71,42.68,41.86,0.66,1.6,777400,{"date":1860,"open":1861,"high":1847,"low":1861,"close":1862,"change":1828,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-25",40.65,41.2,1.8,705200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":804,"percent_change":1328,"volume":1871,"transactions":9,"vwap":1870},"2025-11-24",40.28,41.07,39.9,40.47,780900,{"date":1873,"open":1595,"high":1754,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-21",38.4,40.25,1.7,4.41,910400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-20",39.8,40.4,38.43,38.55,-0.8,-2.03,1182000,{"date":1889,"open":1732,"high":1890,"low":1696,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-19",41.3,39.35,-1.68,-4.09,1127200,{"date":1896,"open":1897,"high":1754,"low":1898,"close":1899,"change":1900,"percent_change":1063,"volume":1901,"transactions":9,"vwap":1899},"2025-11-18",39.88,39.78,41.029999,0.81,901500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1734,"change":1306,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1734},"2025-11-17",40.58,40.85,39.25,-2.14,952000,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1811,"change":1913,"percent_change":1787,"volume":1914,"transactions":9,"vwap":1811},"2025-11-14",40.0099983,44.44,0.39,1932400,{"date":1916,"open":1917,"high":1890,"low":1918,"close":1853,"change":765,"percent_change":125,"volume":1919,"transactions":9,"vwap":1853},"2025-11-13",40.88,40.24,1210500,{"date":1921,"open":1819,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-12",42.8,40.52,40.76,-1.49,-3.53,1585500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1775,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1775},"2025-11-11",42.39,42.79,40.17,-1.72,-3.91,2136800,{"date":1937,"open":150,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-10",48.83,40.049999,43.97,2.89,7.04,11205300,{"date":1945,"open":1946,"high":1827,"low":1654,"close":1947,"change":1055,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-07",41.51,41.080002,-4.06,2409300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-06",40,43.73,39.71,42.82,1.56,3.78,3124600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-05",43.27,44.6,41.21,41.26,-2.21,-5.08,2831600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-04",47.26,52.02,38.25,43.47,-4.82,-9.98,12264500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":381,"volume":1984,"transactions":9,"vwap":1982},"2025-11-03",50.6,50.76,47.91,48.29,-2.52,1677400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1360,"percent_change":1306,"volume":1991,"transactions":9,"vwap":1990},"2025-10-31",51.23,51.5,49.080002,50.81,1124800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1812,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-30",51.14,51.68,50.79,51.26,-2.29,793800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":252,"percent_change":2006,"volume":1043,"transactions":9,"vwap":2005},"2025-10-29",51.76,53.14,50.65,52.46,1.04,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1616,"percent_change":805,"volume":2013,"transactions":9,"vwap":2012},"2025-10-28",51.28,52.37,50.15,51.92,1140000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1338,"transactions":9,"vwap":2019},"2025-10-27",55.0099983,55.049999,51.31,51.59,-3.72,-6.73,{"date":2023,"open":2024,"high":30,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-24",53.09,52.92,55.31,2.39,4.52,1970200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2025,"change":192,"percent_change":391,"volume":2035,"transactions":9,"vwap":2025},"2025-10-23",52.94,53.37,51.83,955800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":804,"percent_change":859,"volume":2042,"transactions":9,"vwap":2041},"2025-10-22",52.8,53.46,52.14,52.88,1229000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":263,"percent_change":1779,"volume":2049,"transactions":9,"vwap":2048},"2025-10-21",53,53.42,52.23,52.66,842400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":971,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-20",52.42,53.64,52.099998,53.33,2.54,897100,{"date":2059,"open":2045,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-17",53.7,51.98,52.0099983,-1.02,-1.92,1190100,{"date":2067,"open":2068,"high":2069,"low":2062,"close":2070,"change":25,"percent_change":660,"volume":2071,"transactions":9,"vwap":2070},"2025-10-16",52.79,53.48,53.029999,1438800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-15",54,54.95,51.72,53.25,4.57,9.39,5059500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-14",45.81,49.76,45.44,48.68,3.06,6.71,3958300,{"date":2091,"open":1846,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-13",50.95,41.99,45.62,4.03,9.69,8379500,{"date":2099,"open":2100,"high":2101,"low":1946,"close":1841,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1841},"2025-10-10",42.47,43.35,-0.74,-1.75,909100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":361,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-09",43,43.24,42.060001,42.33,-2.08,839700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1690,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-08",44.65,44.77,43.11,43.23,-2.94,879100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1886,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-07",46.54,46.88,44.48,44.54,-4.36,750600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":99,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-06",45.66,46.67,44.84,46.57,-1.63,1073700,{"date":2138,"open":2139,"high":2140,"low":2124,"close":2141,"change":130,"percent_change":1352,"volume":2142,"transactions":9,"vwap":2141},"2025-10-03",47.92,48.25,47.34,670800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2139,"change":120,"percent_change":56,"volume":2148,"transactions":9,"vwap":2139},"2025-10-02",48.21,48.45,47.52,563700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1742,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-01",48.17,49.0099983,47.4,48.24,0.19,638100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1650,"percent_change":1560,"volume":2163,"transactions":9,"vwap":2162},"2025-09-30",47.46,48.23,47.060001,48.15,629900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2139,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2139},"2025-09-29",47.15,47.97,46.58,0.92,1.96,729800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":979,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-26",46.6,47.59,46.02,47,0.53,701700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1560,"percent_change":2006,"volume":2186,"transactions":9,"vwap":2185},"2025-09-25",46.24,46.91,45.72,46.75,516400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1439,"percent_change":1787,"volume":2193,"transactions":9,"vwap":2192},"2025-09-24",45.83,46.62,45.41,46.27,487500,{"date":2195,"open":2196,"high":2197,"low":2184,"close":2189,"change":455,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2189},"2025-09-23",46.26,46.8,-0.82,933200,{"date":2201,"open":2177,"high":2202,"low":2203,"close":2204,"change":1645,"percent_change":1181,"volume":2205,"transactions":9,"vwap":2204},"2025-09-22",47.51,45.9,46.21,1502000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2202,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2202},"2025-09-19",46.3,48.31,45.26,1.75,3.82,2019600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1885,"volume":2221,"transactions":9,"vwap":2219},"2025-09-18",46.11,46.49,45.29,45.76,-0.37,920700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":582,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-17",48.67,49.27,45.88,46.13,-5.2,1498700,{"date":2231,"open":2232,"high":2233,"low":2162,"close":2234,"change":844,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-16",49.79,50.099998,48.66,-1.93,1069600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":85,"percent_change":1566,"volume":2243,"transactions":9,"vwap":2242},"2025-09-15",50.5,51.91,49.58,49.62,1437600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1049,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-12",49.83,50.44,49.35,50.41,0.72,619300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":495,"volume":2259,"transactions":9,"vwap":2257},"2025-09-11",49.82,50.89,49.39,50.049999,0.31,886500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1063,"volume":1417,"transactions":9,"vwap":2265},"2025-09-10",48.76,50.17,48.12,49.74,0.98,{"date":2268,"open":2225,"high":2269,"low":2270,"close":2262,"change":1105,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2262},"2025-09-09",50.58,48.71,-1.87,1253500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-08",48,49.77,47.28,49.69,1.45,3.01,1016500,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2154,"change":2286,"percent_change":17,"volume":2287,"transactions":9,"vwap":2154},"2025-09-05",47.37,48.64,0.87,752900,{"date":2289,"open":2290,"high":2140,"low":2291,"close":2284,"change":958,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2284},"2025-09-04",48.16,46.099998,-1.76,979600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":350,"volume":2301,"transactions":9,"vwap":2299},"2025-09-03",47.44,48.57,46.31,48.22,0.6,960300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":640,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-02",48.4,48.44,47.54,47.62,-2.24,990800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2270,"change":2006,"percent_change":1280,"volume":2315,"transactions":9,"vwap":2270},"2025-08-29",47.81,48.85,47.66,832700,{"date":2317,"open":2086,"high":2318,"low":2141,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-28",49.4,47.67,-0.89,-1.83,2168300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1573,"percent_change":49,"volume":2329,"transactions":9,"vwap":2328},"2025-08-27",49.02,49.91,47.95,48.56,1315600,{"date":2331,"open":2275,"high":2332,"low":2333,"close":2234,"change":1439,"percent_change":92,"volume":2334,"transactions":9,"vwap":2234},"2025-08-26",48.73,47.24,1415900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2299,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2299},"2025-08-25",46.15,48.34,45.6,1.93,4.17,1558400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":572,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-22",44.69,47.71,44.66,46.29,4.44,1281600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-21",44.87,45.0099983,43.94,44.32,-0.73,-1.62,584200,{"date":2361,"open":2362,"high":2363,"low":2126,"close":2364,"change":958,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-20",45.61,45.82,45.049999,-1.85,643200,{"date":2368,"open":2369,"high":2370,"low":2189,"close":2203,"change":477,"percent_change":75,"volume":2371,"transactions":9,"vwap":2203},"2025-08-19",46.48,47.32,724700,{"date":2373,"open":2374,"high":2166,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-18",47.07,45.8,45.87,-1.7,-3.57,877600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1236,"volume":2387,"transactions":9,"vwap":2385},"2025-08-15",47.8,48.55,47.22,47.57,-0.03,1269700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1071,"percent_change":401,"volume":2394,"transactions":9,"vwap":2393},"2025-08-14",47.23,47.89,46.32,47.6,560900,{"date":2396,"open":2397,"high":2398,"low":2362,"close":2306,"change":1440,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2306},"2025-08-13",46.060001,47.74,3.08,1174500,{"date":2402,"open":2403,"high":2196,"low":2404,"close":2405,"change":868,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-12",44.56,43.42,46.12,4.49,1424100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":949,"percent_change":1604,"volume":2414,"transactions":9,"vwap":2413},"2025-08-11",43.54,44.42,42.51,44.14,1210000,{"date":2416,"open":2417,"high":2417,"low":1922,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-08",44.2,43.32,-0.68,-1.55,861100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-07",43.25,44.89,42.72,44,3.48,8.59,1185000,{"date":2432,"open":2433,"high":2434,"low":1891,"close":1923,"change":273,"percent_change":2286,"volume":2435,"transactions":9,"vwap":1923},"2025-08-06",40.16,41.049999,1727400,{"date":2437,"open":1869,"high":2438,"low":2439,"close":1932,"change":1742,"percent_change":804,"volume":2440,"transactions":9,"vwap":1932},"2025-08-05",40.99,39.57,1324300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1097,"percent_change":1893,"volume":2447,"transactions":9,"vwap":2446},"2025-08-04",41.79,42,39.66,40.080002,1074900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2443,"change":581,"percent_change":1320,"volume":2453,"transactions":9,"vwap":2443},"2025-08-01",42.32,42.83,41.39,623600,{"date":2455,"open":1834,"high":2456,"low":2457,"close":2458,"change":2063,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-31",43.49,42.31,42.41,-2.35,551300,{"date":2462,"open":1854,"high":2463,"low":2458,"close":2464,"change":2465,"percent_change":1941,"volume":2466,"transactions":9,"vwap":2464},"2025-07-30",43.48,43.43,1.22,839800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":958,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-29",43.17,43.18,41.7,42.21,-1.97,725300,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":1306,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-28",44.12,42.58,43.060001,-2,813000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2355,"change":925,"percent_change":1372,"volume":2487,"transactions":9,"vwap":2355},"2025-07-25",43.28,44.060001,42.81,459300,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-24",45.16,43.13,43.14,-2.39,-5.25,907000,{"date":2497,"open":2498,"high":2298,"low":2499,"close":2500,"change":1540,"percent_change":1189,"volume":2501,"transactions":9,"vwap":2500},"2025-07-23",45.91,45.25,45.53,837900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":932,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-22",44.38,45.7,44.27,45.35,1.36,844700,{"date":2511,"open":2512,"high":2184,"low":2513,"close":2514,"change":120,"percent_change":1454,"volume":2515,"transactions":9,"vwap":2514},"2025-07-21",45.54,44.47,44.74,998600,{"date":2517,"open":2513,"high":2518,"low":2519,"close":2520,"change":178,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-18",45.099998,43.4,45.060001,2.27,1130800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2485,"change":1806,"percent_change":149,"volume":2528,"transactions":9,"vwap":2485},"2025-07-17",44.3,44.7,43.57,615600,{"date":2530,"open":2531,"high":2532,"low":2464,"close":2533,"change":192,"percent_change":1742,"volume":2534,"transactions":9,"vwap":2533},"2025-07-16",44.53,44.82,44.07,746800,{"date":2536,"open":2177,"high":2177,"low":2527,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-15",44.029999,-2.87,-6.12,1798200,{"date":2542,"open":2161,"high":2543,"low":2544,"close":2545,"change":125,"percent_change":681,"volume":2546,"transactions":9,"vwap":2545},"2025-07-14",47.56,46.5,46.9,607700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1402,"percent_change":2111,"volume":2553,"transactions":9,"vwap":2552},"2025-07-11",47.87,48.28,46.84,47.02,742500,{"date":2555,"open":2175,"high":2556,"low":2557,"close":2558,"change":1742,"percent_change":2155,"volume":2559,"transactions":9,"vwap":2558},"2025-07-10",48.53,47.41,48.02,681600,{"date":2561,"open":2562,"high":2234,"low":2563,"close":2564,"change":455,"percent_change":85,"volume":2565,"transactions":9,"vwap":2564},"2025-07-09",48.36,47.42,47.93,1102900,{"date":2567,"open":2385,"high":2562,"low":2545,"close":2209,"change":2568,"percent_change":1857,"volume":2569,"transactions":9,"vwap":2209},"2025-07-08",0.76,981900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1312,"percent_change":1113,"volume":2576,"transactions":9,"vwap":2575},"2025-07-07",48.94,49.25,46.51,47.55,1606500,{"date":2578,"open":2254,"high":2579,"low":2580,"close":2581,"change":1306,"percent_change":2292,"volume":2582,"transactions":9,"vwap":2581},"2025-07-03",50.23,48.33,49,540600,{"date":2584,"open":2585,"high":2586,"low":2581,"close":2587,"change":1189,"percent_change":1900,"volume":2588,"transactions":9,"vwap":2587},"2025-07-02",49.68,51.63,49.88,2037800,{"date":2590,"open":2591,"high":1997,"low":2592,"close":2593,"change":252,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-01",48.99,48.92,49.48,1.1,885600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2572,"change":979,"percent_change":300,"volume":2601,"transactions":9,"vwap":2572},"2025-06-30",48.87,49.049999,48.029999,934200,{"date":2603,"open":2299,"high":2604,"low":2557,"close":2605,"change":1256,"percent_change":1616,"volume":2606,"transactions":9,"vwap":2605},"2025-06-27",48.81,48.69,1515700,{"date":2608,"open":2154,"high":2609,"low":2314,"close":2556,"change":2610,"percent_change":1440,"volume":2611,"transactions":9,"vwap":2556},"2025-06-26",49.5,0.68,1164600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1820,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-25",49.040001,49.38,47.61,47.85,-2.43,771800,{"date":2621,"open":2622,"high":2623,"low":2550,"close":2614,"change":192,"percent_change":391,"volume":2515,"transactions":9,"vwap":2614},"2025-06-24",49.029999,50,{"date":2625,"open":2626,"high":2627,"low":2270,"close":2581,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2581},"2025-06-23",49.32,49.98,-0.55,-1.11,1079100,{"date":2632,"open":2265,"high":2633,"low":2634,"close":2635,"change":203,"percent_change":1145,"volume":2636,"transactions":9,"vwap":2635},"2025-06-20",50.28,48.82,49.55,995000,{"date":2638,"open":2581,"high":2011,"low":2151,"close":141,"change":125,"percent_change":161,"volume":2639,"transactions":9,"vwap":141},"2025-06-18",1457100,{"date":2641,"open":2248,"high":2642,"low":2643,"close":2644,"change":542,"percent_change":1581,"volume":2645,"transactions":9,"vwap":2644},"2025-06-17",50.2,48.42,49.099998,1251400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":581,"percent_change":283,"volume":2652,"transactions":9,"vwap":2651},"2025-06-16",50.87,51.36,49.72,49.8,1209100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":49,"percent_change":660,"volume":2659,"transactions":9,"vwap":2658},"2025-06-13",50.02,51.45,49.75,50.42,1079000,{"date":2661,"open":2662,"high":2663,"low":2609,"close":2664,"change":2665,"percent_change":2308,"volume":2666,"transactions":9,"vwap":2664},"2025-06-12",51.9,52.040001,50.63,-1.16,1704500,{"date":2668,"open":2299,"high":2669,"low":2219,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-11",55.47,51.79,3.59,7.45,6286400,{"date":2675,"open":2676,"high":2677,"low":2600,"close":2678,"change":1511,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-10",50.46,50.54,48.2,-4.61,1572100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":495,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-09",50.25,51.060001,49.63,50.53,1.24,976100,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2326,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2326},"2025-06-06",47.88,50.38,47.31,2.4,5.05,1219100,{"date":2698,"open":2699,"high":2700,"low":2375,"close":2202,"change":859,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2202},"2025-06-05",46.92,48.11,0.89,1394000,{"date":2704,"open":2168,"high":2145,"low":2705,"close":2706,"change":867,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-04",46.47,47.09,1.51,657000,{"date":2710,"open":2208,"high":2185,"low":2711,"close":2712,"change":391,"percent_change":1559,"volume":2713,"transactions":9,"vwap":2712},"2025-06-03",45.51,46.39,835500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2298,"change":1190,"percent_change":671,"volume":2719,"transactions":9,"vwap":2298},"2025-06-02",44.81,46.52,44.4,1360800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2499,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2499},"2025-05-30",43.51,45.39,42.97,1.43,3.26,921600,{"date":2729,"open":2730,"high":2731,"low":2108,"close":2732,"change":1650,"percent_change":2178,"volume":2733,"transactions":9,"vwap":2732},"2025-05-29",43.71,44.28,43.82,1000600,{"date":2735,"open":2504,"high":2736,"low":2479,"close":2737,"change":774,"percent_change":2358,"volume":2738,"transactions":9,"vwap":2737},"2025-05-28",44.43,43.59,1009100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-27",42.85,44.63,42.5,44.31,2.06,4.88,1278600,{"date":2749,"open":1964,"high":2450,"low":2750,"close":1775,"change":787,"percent_change":56,"volume":2751,"transactions":9,"vwap":1775},"2025-05-23",40.87,515800,{"date":2753,"open":2754,"high":1931,"low":1663,"close":2755,"change":2756,"percent_change":900,"volume":2757,"transactions":9,"vwap":2755},"2025-05-22",40.75,42.53,1.53,763300,{"date":2759,"open":2760,"high":2761,"low":1668,"close":1835,"change":505,"percent_change":300,"volume":2762,"transactions":9,"vwap":1835},"2025-05-21",40.36,41.27,770600,{"date":2764,"open":1924,"high":2765,"low":2766,"close":2767,"change":110,"percent_change":2665,"volume":2768,"transactions":9,"vwap":2767},"2025-05-20",41.14,40.42,40.79,658200,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2761,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2761},"2025-05-19",39.37,41.28,39.26,0.93,2.31,751800,{"date":2778,"open":2779,"high":1882,"low":2780,"close":2781,"change":2782,"percent_change":2250,"volume":2783,"transactions":9,"vwap":2781},"2025-05-16",40.12,39.39,40.34,0.29,1427600,{"date":2785,"open":2786,"high":2787,"low":1897,"close":1939,"change":25,"percent_change":2628,"volume":2788,"transactions":9,"vwap":1939},"2025-05-15",40.27,40.8,909200,{"date":2790,"open":2791,"high":1947,"low":2792,"close":2786,"change":650,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2786},"2025-05-14",40.93,39.91,-2.85,778300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1189,"percent_change":876,"volume":2801,"transactions":9,"vwap":2800},"2025-05-13",41.49,42.45,41.19,41.45,1048300,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2434,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2434},"2025-05-12",39.61,41.42,39.080002,2.78,7.26,1543100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":311,"percent_change":958,"volume":2816,"transactions":9,"vwap":2815},"2025-05-09",38.59,39.85,37.81,38.27,1745700,{"date":2818,"open":1232,"high":2819,"low":792,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-05-08",39.24,38.6,5.3,15.92,2808400,{"date":2825,"open":747,"high":1001,"low":2826,"close":993,"change":1390,"percent_change":2827,"volume":2828,"transactions":9,"vwap":993},"2025-05-07",33.27,-1.54,1129400,{"date":2830,"open":2831,"high":1247,"low":2832,"close":2833,"change":456,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-06",35.3,33.81,33.82,-4.54,970100,{"date":2837,"open":1558,"high":1557,"low":1118,"close":1558,"change":681,"percent_change":2357,"volume":2838,"transactions":9,"vwap":1558},"2025-05-05",1016300,{"date":2840,"open":1348,"high":1246,"low":1317,"close":2841,"change":1050,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-05-02",35.69,3.15,914400,{"date":2845,"open":1341,"high":1530,"low":2832,"close":1103,"change":75,"percent_change":193,"volume":2846,"transactions":9,"vwap":1103},"2025-05-01",630400,{"date":2848,"open":1538,"high":2849,"low":1041,"close":802,"change":1900,"percent_change":2694,"volume":2850,"transactions":9,"vwap":802},"2025-04-30",34.69,876800,{"date":2852,"open":2853,"high":747,"low":2854,"close":825,"change":2855,"percent_change":477,"volume":2856,"transactions":9,"vwap":825},"2025-04-29",33.56,33,0.01,891200,{"date":2858,"open":2859,"high":1081,"low":938,"close":794,"change":1650,"percent_change":1083,"volume":2860,"transactions":9,"vwap":794},"2025-04-28",33.48,926200,{"date":184,"open":2862,"high":771,"low":2863,"close":2859,"change":76,"percent_change":1440,"volume":2864,"transactions":9,"vwap":2859},33.0099983,32.37,764500]