[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WOLF":3,"homepage-market-summary":27,"stock-historical-WOLF":169},{"ticker":4,"date":5,"profile":6,"quote":11},"WOLF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Wolfspeed, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},31.17,28.72,31.39,28.03,28.13,3.04,10.81,3107455.195408,41097,30.0781,80.82,8.05,4015590.8847472873,31.8,254,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},4015591,1019960084.725811,41.04,"2025-09-29",[178,179,188,198,208,219,230,240,251,262,273,284,294,305,316,327,338,348,359,370,380,390,401,412,423,431,441,451,460,471,482,493,504,514,524,534,545,556,565,575,585,596,606,617,627,637,648,659,669,680,690,701,711,722,731,740,749,758,767,775,784,792,800,809,818,827,835,844,852,861,869,878,886,895,904,913,922,930,938,947,956,965,974,983,990,999,1008,1017,1026,1035,1044,1052,1061,1070,1079,1087,1096,1105,1114,1123,1131,1140,1147,1155,1163,1172,1181,1189,1194,1202,1210,1218,1224,1233,1242,1251,1256,1264,1273,1282,1290,1299,1308,1317,1324,1332,1341,1350,1359,1367,1376,1384,1391,1398,1404,1412,1419,1426,1435,1442,1449,1458,1466,1473,1482,1487,1496,1504,1512,1520,1529,1536,1545,1552,1560,1568,1575,1583,1592,1598,1607,1616,1625,1633,1642,1651,1659,1667,1675,1680,1685,1694,1701,1707,1715,1724,1732,1741,1750,1758,1766,1770,1778,1787,1796,1802,1808,1816,1821,1830,1836,1842,1850,1856,1861,1867,1873,1879,1884,1889,1894,1899,1907,1914,1923,1929,1938,1945,1953,1961,1968,1975,1983,1989,1994,2003,2007,2014,2020,2027,2033,2039,2047,2052,2057,2061,2067,2071,2077,2083,2090,2098,2106,2112,2120,2126,2134,2143,2151,2157,2163,2169,2176,2182,2191,2200,2207,2216,2222,2230,2238,2244,2251,2260],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",28.3,29.49,27.37,0,4111025.004987,34168,28.2111,{"date":189,"open":190,"high":191,"low":192,"close":16,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",28.48,29.6,27.38,0.55,1.99,2042971.958209,24326,28.2338,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":50,"volume":205,"transactions":206,"vwap":207},"2026-09-28",27.56,28.07,26.2601,27.58,0.01,1579148.452345,19638,27.4014,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",26.65,27.85,26.58,27.57,1.27,4.83,1532849.056312,20805,27.4368,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",26.4,26.7736,25.42,26.3,-0.84,-3.1,1748135.233976,21790,26.0032,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",27.92,26.59,27.14,-0.85,-3.04,2265391.302376,26491,27.2684,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",27.35,28.53,26.71,27.99,0.28,1.01,2713712.542453,33269,27.833,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",27,28.22,26.23,27.71,2.12,8.28,2685834.77746,29046,27.4994,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",24.3,25.72,24.0869,25.59,1.85,7.79,3716168.666744,28912,25.3418,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",24.69,24.98,23.53,23.74,0.07,0.3,1842461.916883,24646,23.9384,{"date":285,"open":275,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",24.77,23.07,23.67,-0.35,-1.46,1587963.885122,23201,23.9491,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",23.92,24.4,23.25,24.02,0.06,0.25,2057404.781438,27672,23.8698,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",24,25.12,23.63,23.96,-1.96,-7.56,2698656.720632,30802,24.282,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",25.87,27.1699,25.6,25.92,0.75,2.98,1685388.148056,24271,26.2993,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",26.05,26.5987,25,25.17,-2.11,-7.73,2666928.442609,28450,25.5832,{"date":339,"open":340,"high":182,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",28.4,26.92,27.28,-1.6,-5.54,2119286.413313,26092,27.7728,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",29,29.7,27.2832,28.88,0.53,1.87,2411356.345326,28953,28.7538,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",27.1,28.6957,26.96,28.35,1.51,5.63,2304274.849669,25379,27.9928,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":35,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",26.7,27.63,25.31,26.84,0.71,1731602.783037,21508,26.7271,{"date":381,"open":382,"high":383,"low":384,"close":210,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",25.99,27.25,25.56,0.34,1.29,2200773.5586,23889,26.5178,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",26.13,26.47,25.3605,26.31,-1.09,-3.98,5561013.6542,24622,26.2153,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",25.88,27.65,25.66,27.4,1.55,6,2606492.796028,27777,27.0019,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",26.66,26.89,25.34,25.85,-1.1,-4.08,1493845.571323,18730,25.9323,{"date":424,"open":406,"high":404,"low":425,"close":426,"change":427,"percent_change":279,"volume":428,"transactions":429,"vwap":430},"2026-08-27",26.305,26.95,0.02,2001863.595352,26602,26.9006,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",25.5,27.5,26.93,1.64,6.48,3105840.046122,32765,26.7144,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":354,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",25.69,25.7399,24.64,25.29,2.14,1993452.314749,23792,25.1287,{"date":452,"open":331,"high":433,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",23.37,24.76,-1,-3.88,3531452.708366,39538,24.1139,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",26.86,27.7995,25.438,25.76,-0.59,-2.24,3870204.870273,41856,26.3055,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",26.5,28.6641,24.1401,26.35,-2.74,-9.42,9726265.237007,82963,25.5687,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",31.5,32,27.61,29.09,-2.37,-7.53,8197635.368378,78340,28.8187,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",32.1,33.5999,31.21,31.46,-3.5,-10.01,4347772.074977,47568,32.0806,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",32.65,35.18,34.96,3.17,9.97,4233561.380153,46079,34.1539,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":246,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",31.25,31.84,30.1201,31.79,0.89,2284692.143841,31735,31.1172,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":92,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",31.15,33.51,30.84,31.51,-0.63,3802487.803203,44407,32.1856,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",32.87,33,31.24,31.71,1.57,5.21,3147964.56644,36276,31.9526,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",29.92,31.049,29.0401,30.14,0.84,2.87,3469081.110288,37493,30.0337,{"date":557,"open":537,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",33.05,29.3,-3.57,-10.86,4527532.862877,46136,30.6491,{"date":566,"open":567,"high":568,"low":569,"close":536,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",28.105,32.9734,28,5.28,19.14,6514113.171633,68983,31.1394,{"date":576,"open":577,"high":578,"low":331,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",25.4,29.06,27.59,2.4,9.53,4680373.053684,53559,27.9469,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",26.04,26.6,24.96,25.19,-1.87,-6.91,3004489.756197,43797,25.5166,{"date":597,"open":598,"high":599,"low":320,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",26.29,27.39,27.06,2.71,11.13,6807736.689082,59465,26.5874,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",23.51,25.97,23.05,24.35,0.73,3.09,5333944.984303,47869,24.6448,{"date":618,"open":619,"high":577,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",25.25,23.33,23.62,-0.17,-0.71,3433821.555593,38817,23.9708,{"date":628,"open":629,"high":307,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",21.17,21.005,23.79,3.73,18.59,5700407.573334,50655,22.9699,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",21.76,21.97,19.98,20.06,-1.82,-8.32,4682214.84629,43889,20.6122,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",22.5,22.75,20.48,21.88,-1.92,-8.07,5131694.077984,48154,21.5832,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":376,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",23.5,24.05,22.26,23.8,3.07,3607540.720427,36700,23.1485,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",25.61,25.775,22.65,23.09,-2.87,-11.06,6192939.408046,64214,23.5852,{"date":681,"open":340,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",28.81,25.5401,25.96,-3.31,-11.31,6073621.656918,56298,26.436,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",30.46,31.7,29.2,29.27,-2.46,-7.75,2258121.73251,28268,30.134,{"date":702,"open":703,"high":495,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",30.71,30.3,31.73,2.35,8,2771093.502168,27353,31.3563,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",29.88,30.53,28.7118,29.38,-0.51,-1.71,2428223.85911,26722,29.5271,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-17",30,30.965,28.32,29.89,-1.29,-4.14,4720600,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",34.0099983,34.12,30.1,31.18,-3.92,-11.17,3884300,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",35.5,37.099998,32.8,35.099998,0.79,2.3,3548500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",35.9,35.97,33.6,34.31,0.66,1.96,2302500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",34,36.294,33.413,33.65,-1.64,-4.65,2704500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":311,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-10",35.98,37.5,33.95,35.29,-5.26,2682600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",38,39.31,37,37.25,1.39,3.88,3171600,{"date":785,"open":786,"high":787,"low":763,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",35.25,36.84,35.86,-0.14,-0.39,3464400,{"date":793,"open":794,"high":795,"low":733,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",37.44,37.6,36,-3.47,-8.79,5885600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",39.575,42.45,39.11,39.47,-0.53,-1.33,3653900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",44.7,46.863,39.040001,40,-4.56,-10.23,4977800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",46,48.21,44.447,44.56,-3.69,-7.65,3712700,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",44.99,51.65,48.25,4.01,9.06,6292100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",47.22,49.45,41.29,44.24,-1.73,-3.76,5152900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":643,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-26",45.6,48.81,43.9,45.97,-3.81,7571100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",49.435,49.44,43.28,47.79,1.92,4.19,4074700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":236,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-24",48.16,48.56,43.61,45.87,-6.22,4681400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",47.4,52.495,45.060001,48.91,-4.06,-7.66,5017400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":334,"volume":885,"transactions":9,"vwap":883},"2026-06-22",59.8,60.25,51.384,52.97,-4.44,7104000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",51.16,57.5,47.82,57.41,8.72,17.91,9559400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",47.58,52.91,46.29,48.69,3.69,8.2,8131600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",47.91,51.34,44.67,45,-4.09,-8.33,5817300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",51.25,51.87,46.19,49.09,5.95,13.79,8279700,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",45.85,40.0099983,43.14,-2.4,-5.27,6890600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":257,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-11",43.98,46.48,42.185,45.54,4.88,5509000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",46.985,48.651,43,43.42,-5.36,-10.99,7223900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",57,59,45.12,48.78,-6.64,-11.98,10465200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",60.17,60.8,53.8,55.42,0.36,0.65,5762700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",63.125,63.503,54.11,55.060001,-12,-17.89,7787800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",57.3,70,56.62,67.059998,5.39,8.74,7759000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":142,"percent_change":170,"volume":989,"transactions":9,"vwap":988},"2026-06-03",65.9,67.25,60.34,61.67,8006600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",55.8,62.78,54.99,61.060001,8.11,15.32,8835400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",54.78,59.064999,49.66,52.95,-6.33,-10.68,11534300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",65.69,66.5,58.14,59.28,-5.77,-8.87,7564500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",62.45,69.27,58.5,65.050003,1.79,2.83,6882600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",73.39,74.032997,56.5,63.26,-10.24,-13.93,16538400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",77.78,80.7,70.8,73.5,3.61,5.17,11498900,{"date":1045,"open":1046,"high":22,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",71.5,68.27,69.89,0.39,0.56,10942900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",59.52,72.17,58.95,69.5,10.88,18.56,9319800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",62.44,63.47,53.78,58.62,-0.21,-0.36,7637300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-19",55.69,62.0099983,55.67,58.83,-0.52,-0.88,5816200,{"date":1080,"open":1081,"high":1057,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",63.54,55.099998,59.35,-2.78,-4.47,10116800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",62.8,66,59.51,62.13,-7.83,-11.19,10021500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",63.355,72.35,60.15,69.96,7.36,11.76,18056800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",66.63,73.74,58.6,62.6,8.88,16.53,33734700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",49.24,53.98,45.2,53.72,3.41,6.78,12280700,{"date":1124,"open":1125,"high":1117,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",49,48.26,50.31,3.71,7.96,9139200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-08",47.8,50.988,45.62,46.6,1.44,3.19,6561300,{"date":1141,"open":1142,"high":1125,"low":1143,"close":1144,"change":1145,"percent_change":215,"volume":1146,"transactions":9,"vwap":1144},"2026-05-07",43.09,43.012001,45.16,2.08,10870400,{"date":1148,"open":1149,"high":1150,"low":485,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-06",32.5,43.38,43.080002,6.45,17.61,14847800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":858,"volume":1162,"transactions":9,"vwap":1160},"2026-05-05",38.69,40.25,36.435,36.63,0.69,10737400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-04",36.29,37.68,34.8,35.94,-0.82,-2.23,4347200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",29.4,37.55,28.959,36.76,7.23,24.48,8391600,{"date":1182,"open":221,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",29.665,26.38,29.53,3.9,15.22,6265900,{"date":1190,"open":221,"high":434,"low":332,"close":1191,"change":1192,"percent_change":235,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",25.63,-0.22,2267200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":417,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":417},"2026-04-28",27.9,28.96,25.08,-3.82,-12.87,5147100,{"date":1203,"open":1204,"high":1205,"low":340,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",32.17,32.4,29.67,-1.56,-5,4884100,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-24",29.1,32.77,31.23,3.68,13.36,8408800,{"date":1219,"open":211,"high":1220,"low":588,"close":1221,"change":92,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",29.77,27.55,-0.72,4850500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-22",26.49,29.45,25.831,27.75,3.05,12.35,9070200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-21",26.83,30.248,24.65,24.7,-1.63,-6.19,10031700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-20",25.62,28.69,24.91,26.33,0.77,3.01,3478700,{"date":1252,"open":473,"high":1253,"low":286,"close":384,"change":1254,"percent_change":824,"volume":1255,"transactions":9,"vwap":384},"2026-04-17",27.059999,-0.98,2008600,{"date":1257,"open":1258,"high":1259,"low":307,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",24.27,28.08,26.54,2.64,11.05,3728000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-15",22.61,24.63,21.5,23.9,0.9,3.91,2595900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-14",24.8,25.049999,22.73,23,-1.15,-4.76,1926400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":832,"volume":1289,"transactions":9,"vwap":1287},"2026-04-13",23.48,24.93,23.1,24.15,0.93,2140300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-10",24.94,25.9,22.2,23.22,-1.21,-4.95,3250900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-09",20.96,25.09,20.53,24.43,3.87,18.82,4499600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",19.9,20.79,19.51,20.56,1.63,8.61,2454800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":936,"volume":1323,"transactions":9,"vwap":1320},"2026-04-07",17.92,18.93,17.85,0.88,763600,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-06",17.5,18.71,18.049999,0.58,3.32,912600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-02",15.58,17.6,15.51,17.47,1.02,6.2,903500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",16.4,16.77,16.09,16.45,0.13,0.8,854600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",15.12,16.55,14.61,16.32,1.52,10.27,1352600,{"date":1360,"open":1334,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",15.7,14.58,14.8,-0.64,-4.15,1120500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-27",16.5,16.6,15.35,15.44,-1.38,-8.2,1320300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",18.11,18.37,16.82,-1.68,-9.08,788300,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",16.7,18.5,1.83,10.98,1196800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":279,"percent_change":168,"volume":1397,"transactions":9,"vwap":1396},"2026-03-24",16.2,16.94,16.049999,16.67,1012600,{"date":1399,"open":68,"high":1400,"low":1401,"close":1370,"change":246,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1370},"2026-03-23",17.07,15.93,1.72,1370300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1355,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1355},"2026-03-20",16.96,17.059999,16.040001,-0.74,-4.34,3273300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1407,"change":246,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1407},"2026-03-19",16.12,17.32,15.64,1.67,1539000,{"date":1420,"open":1421,"high":1321,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-18",17.74,16.78,-1.11,-6.2,1172100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-17",18.22,18.4,17.45,17.89,-0.45,-2.45,1117500,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":436,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-16",17.3,18.95,18.34,9.82,1788900,{"date":1443,"open":1444,"high":1445,"low":1386,"close":1386,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1386},"2026-03-13",17.2,18.2,-0.27,-1.59,1201300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-12",18,18.19,16.91,16.97,-1.23,-6.76,953200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1445,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1445},"2026-03-11",16.61,18.35,16.57,1.62,9.77,1597400,{"date":1467,"open":1468,"high":1469,"low":1369,"close":1470,"change":1471,"percent_change":953,"volume":1472,"transactions":9,"vwap":1470},"2026-03-10",17.08,17.88,16.58,-1.18,1950100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-09",16.28,17.87,15.832,17.76,1.19,7.18,1494300,{"date":1483,"open":1387,"high":1387,"low":1484,"close":1462,"change":488,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1462},"2026-03-06",16.38,-12.51,3276800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",20.3,20.425,18.86,18.94,-1.65,-8.01,1433700,{"date":1497,"open":629,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-04",21.81,20.21,20.59,-0.26,-1.25,1540400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1068,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-03",20.15,21.08,19.37,20.85,-1.7,1771300,{"date":1513,"open":1514,"high":1515,"low":1327,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-02",18.77,22.19,21.21,1.49,7.56,2183900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-27",19.79,19.895,18.63,19.72,-0.49,-2.42,1332000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1499,"change":1501,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1499},"2026-02-26",20.2,20.74,18.8,-1.27,1394000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-25",20.68,20.8,19.65,20.47,0.32,1.59,2192900,{"date":1546,"open":1547,"high":1548,"low":1428,"close":1506,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1506},"2026-02-24",18.42,20.4,1.68,9.1,2039400,{"date":1553,"open":1387,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-23",19.58,18.02,18.47,-0.19,-1.02,1113100,{"date":1561,"open":1562,"high":1563,"low":1439,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-20",18.79,19.49,18.66,-0.4,-2.1,931900,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":806,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-19",19.43,18.7,19.059999,-2.71,649400,{"date":1576,"open":1577,"high":1578,"low":1571,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-18",19.31,20.49,19.59,0.47,2.46,1387900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-17",17.27,20.096001,17.09,19.12,1.38,7.78,2412900,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1421,"change":1596,"percent_change":1058,"volume":1597,"transactions":9,"vwap":1421},"2026-02-13",16.01,18.78,1.74,2009600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-12",17.7,17.8,15.85,16,-2.03,-11.26,2281700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-11",16.29,18.25,15.89,18.030001,2.23,14.11,2403100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-10",15.05,16.3,14.77,15.8,0.91,6.11,2847400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":235,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-09",15.75,16.165,14.85,14.89,-5.4,2095000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",14.97,16.43,14.243,15.74,0.21,1.35,2386900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-05",13.6,15.92,13.485,15.53,-1.67,-9.71,5706300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1444,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1444},"2026-02-04",16.72,17.78,15.67,0.2,1.18,3170500,{"date":1660,"open":1661,"high":1662,"low":1395,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-03",16.9,17.315,17,0.38,2.29,1514200,{"date":1668,"open":1336,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-02",16.99,15.45,16.62,0.96,6.13,1954500,{"date":1676,"open":1407,"high":1478,"low":1647,"close":1677,"change":1648,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-30",15.66,-9.64,3054000,{"date":1681,"open":1326,"high":893,"low":1394,"close":1682,"change":1683,"percent_change":1409,"volume":1684,"transactions":9,"vwap":1682},"2026-01-29",17.33,-0.13,912200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-28",18.54,18.69,17.4,17.46,-0.54,-3,887500,{"date":1695,"open":1696,"high":1697,"low":1444,"close":1451,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1451},"2026-01-27",17.65,18.36,0.6,3.45,1233500,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1689,"change":137,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1689},"2026-01-26",17.95,16.927,-3.12,1232100,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-23",19.42,17.66,17.96,-1.22,-6.36,1217600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-22",19.28,20.81,18.91,19.18,-0.3,-1.54,1568500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1558,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-21",20.42,20.69,18.49,19.48,-4.98,1971100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-20",19.74,22,19.541,20.5,0.15,0.74,2306300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-16",20.25,21.01,19.73,20.35,0.43,2.16,2128000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1747,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-15",19.97,20.88,19.465,19.92,2.21,1549100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1563,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1563},"2026-01-14",19.41,20.6,19.19,-0.02,-0.1,1366900,{"date":1767,"open":1306,"high":1531,"low":1306,"close":1312,"change":77,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1312},"2026-01-13",5.92,1450500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1547,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1547},"2026-01-12",18.38,18.9,18.07,-0.18,-0.97,758400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-09",19.2,19.32,18.51,18.6,-0.28,-1.48,638100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-08",19.68,19.808,18.58,18.88,-0.8,-4.07,593200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1789,"change":1763,"percent_change":1764,"volume":1801,"transactions":9,"vwap":1789},"2026-01-07",19.78,19.935,18.85,672900,{"date":1803,"open":1445,"high":641,"low":1804,"close":1805,"change":1402,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-06",18.18,19.7,9.57,1550000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-05",18.96,19.45,17.98,-0.95,-5.02,709300,{"date":1817,"open":1703,"high":1780,"low":1818,"close":1320,"change":1356,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1320},"2026-01-02",17.612,8.73,833900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-31",17.1,17.58,16.75,17.41,0.29,1.69,731600,{"date":1831,"open":1832,"high":1710,"low":1833,"close":1834,"change":1557,"percent_change":418,"volume":1835,"transactions":9,"vwap":1834},"2025-12-30",17.34,17.02,17.12,636000,{"date":1837,"open":1832,"high":1838,"low":1839,"close":1840,"change":1364,"percent_change":560,"volume":1841,"transactions":9,"vwap":1840},"2025-12-29",17.815,17.19,17.31,569800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1703,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1703},"2025-12-26",18.3,18.39,17.81,-0.48,-2.6,563600,{"date":1851,"open":893,"high":1524,"low":1469,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-24",18.43,0.09,0.49,177500,{"date":1857,"open":1774,"high":1782,"low":1858,"close":1439,"change":1859,"percent_change":1192,"volume":1860,"transactions":9,"vwap":1439},"2025-12-23",17.908,-0.04,537900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1772,"change":204,"percent_change":69,"volume":1866,"transactions":9,"vwap":1772},"2025-12-22",18.68,19.15,18.15,802600,{"date":1868,"open":1451,"high":1438,"low":1869,"close":1379,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1379},"2025-12-19",17.905,0.48,2.68,1621600,{"date":1874,"open":1326,"high":1875,"low":1876,"close":1431,"change":1739,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1431},"2025-12-18",18.26,17.286,4.31,805900,{"date":1880,"open":1439,"high":1881,"low":1833,"close":1882,"change":91,"percent_change":737,"volume":1883,"transactions":9,"vwap":1882},"2025-12-17",18.489,17.15,748100,{"date":1885,"open":1826,"high":1445,"low":1886,"close":1321,"change":103,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1321},"2025-12-16",17.36,0.62,708500,{"date":1890,"open":1891,"high":1491,"low":1326,"close":1421,"change":1169,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1421},"2025-12-15",18.65,-4.42,1092000,{"date":1895,"open":1729,"high":1752,"low":1782,"close":1059,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1059},"2025-12-12",-1.3,-6.55,1129300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1534,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-11",20.29,20.46,19.35,19.86,-6.01,2486000,{"date":1908,"open":1909,"high":1278,"low":1910,"close":1911,"change":1239,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-10",22.87,20.78,21.13,-7.16,1716900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-09",22.7,23.59,22.42,22.76,-0.15,-0.65,1173900,{"date":1924,"open":650,"high":1278,"low":1925,"close":1926,"change":551,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-08",21.6,22.91,3.81,974000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-05",22.13,22.98,21.8,22.07,-0.68,-2.99,822500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":651,"change":1322,"percent_change":1943,"volume":1944,"transactions":9,"vwap":651},"2025-12-04",21.49,23.39,21.45,4.02,1203100,{"date":1946,"open":1947,"high":653,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-03",21.11,20.71,21.87,0.51,2.39,1060400,{"date":1954,"open":1955,"high":1956,"low":1737,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-02",21.79,22.3,21.36,-0.75,-3.39,1827700,{"date":1962,"open":1963,"high":1964,"low":1737,"close":1965,"change":1388,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-01",21.894,23.12,22.11,9.02,3685000,{"date":1969,"open":1548,"high":1970,"low":1971,"close":1972,"change":1192,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-28",20.86,19.91,20.28,-1.07,420300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1737,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1737},"2025-11-26",20.13,21.54,19.71,0.64,3.22,1493100,{"date":1984,"open":1985,"high":1986,"low":1337,"close":1904,"change":1987,"percent_change":510,"volume":1988,"transactions":9,"vwap":1904},"2025-11-25",18.12,20.27,1.8,2843600,{"date":1990,"open":1153,"high":1865,"low":1453,"close":1991,"change":1322,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-24",18.059999,5.12,1416500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-21",17.17,18.1,16.47,17.18,-0.16,-0.92,1366000,{"date":2004,"open":1997,"high":1438,"low":2005,"close":1832,"change":622,"percent_change":1776,"volume":2006,"transactions":9,"vwap":1832},"2025-11-20",17.16,1265000,{"date":2008,"open":2009,"high":1865,"low":2010,"close":2011,"change":2012,"percent_change":1432,"volume":2013,"transactions":9,"vwap":2011},"2025-11-19",17.62,16.8,17.51,-0.08,918600,{"date":2015,"open":2016,"high":1571,"low":2017,"close":2018,"change":1076,"percent_change":675,"volume":2019,"transactions":9,"vwap":2018},"2025-11-18",17.84,17.54,17.59,603800,{"date":2021,"open":2022,"high":1891,"low":2023,"close":1378,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1378},"2025-11-17",17.9,17.29,0.63,3.6,1097900,{"date":2028,"open":2029,"high":1387,"low":2029,"close":2030,"change":623,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-14",17.14,17.48,-3.9,729100,{"date":2034,"open":1588,"high":2035,"low":2022,"close":1452,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1452},"2025-11-13",19.22,-1.36,-6.96,1575000,{"date":2040,"open":2041,"high":2042,"low":1682,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-12",17.44,19.81,19.55,2.15,12.36,2401300,{"date":2048,"open":1555,"high":2049,"low":1825,"close":1689,"change":1847,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1689},"2025-11-11",18.24,-2.68,1441800,{"date":2053,"open":1863,"high":2054,"low":1415,"close":1469,"change":2055,"percent_change":790,"volume":2056,"transactions":9,"vwap":1469},"2025-11-10",19.038,-0.07,1607800,{"date":2058,"open":1153,"high":1438,"low":1663,"close":1703,"change":91,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1703},"2025-11-07",-3.75,2895300,{"date":2062,"open":2063,"high":1977,"low":2064,"close":1891,"change":343,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1891},"2025-11-06",20.08,17.55,-7.9,3970400,{"date":2068,"open":1925,"high":1933,"low":2069,"close":1743,"change":1493,"percent_change":489,"volume":2070,"transactions":9,"vwap":1743},"2025-11-05",20.1,1763400,{"date":2072,"open":661,"high":661,"low":2073,"close":2074,"change":2075,"percent_change":1093,"volume":2076,"transactions":9,"vwap":2074},"2025-11-04",21.16,21.9,-1.86,2643500,{"date":2078,"open":1226,"high":473,"low":621,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-03",23.76,-2.56,-9.73,1786900,{"date":2084,"open":2085,"high":211,"low":2086,"close":2087,"change":2088,"percent_change":142,"volume":2089,"transactions":9,"vwap":2087},"2025-10-31",26,25.81,26.32,0.16,2356400,{"date":2091,"open":2092,"high":1196,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-30",25.94,24.687,26.16,-5.83,-18.22,6085300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2101},"2025-10-29",31,31.99,29.5,1.23,4,3200800,{"date":2107,"open":714,"high":2108,"low":243,"close":2109,"change":1683,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-28",31.97,30.76,-0.42,2906700,{"date":2113,"open":2114,"high":2115,"low":1227,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-27",29.61,31.98,30.89,1.32,4.46,5555400,{"date":2121,"open":724,"high":2122,"low":2123,"close":2124,"change":1763,"percent_change":2055,"volume":2125,"transactions":9,"vwap":2124},"2025-10-24",30.049999,28.701,29.57,1512600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":103,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-23",29.66,30.15,29.011999,29.59,0.37,793900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-22",30.5,30.775,27.7,29.48,-0.6,-1.99,1596800,{"date":2144,"open":2145,"high":538,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-21",30.25,29.26,30.08,0.08,0.27,1186000,{"date":2152,"open":2153,"high":2154,"low":191,"close":724,"change":455,"percent_change":2155,"volume":2156,"transactions":9,"vwap":724},"2025-10-20",31.6,31.96,-3.23,2053500,{"date":2158,"open":2159,"high":2160,"low":2100,"close":2100,"change":2161,"percent_change":884,"volume":2162,"transactions":9,"vwap":2100},"2025-10-17",32.305,34.9,-1.44,3185800,{"date":2164,"open":2165,"high":2166,"low":484,"close":2167,"change":204,"percent_change":163,"volume":2168,"transactions":9,"vwap":2167},"2025-10-16",32.69,34.4,32.44,3215700,{"date":2170,"open":2171,"high":2172,"low":714,"close":2173,"change":1920,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-15",33.31,33.44,32.43,-0.46,2940400,{"date":2177,"open":485,"high":2178,"low":2179,"close":2180,"change":204,"percent_change":163,"volume":2181,"transactions":9,"vwap":2180},"2025-10-14",34.203,31.01,32.58,3839800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-13",33.52,34.2,28.8,32.57,1.47,4.73,4787900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-10",34.21,36.4,31.02,31.1,-4.32,-12.2,5024700,{"date":2201,"open":2202,"high":2203,"low":744,"close":2204,"change":2205,"percent_change":1396,"volume":2206,"transactions":9,"vwap":2204},"2025-10-09",34.22,36.6,35.42,5.06,9476400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-08",26.26,30.88,26.25,30.36,3.67,13.75,7393300,{"date":2217,"open":318,"high":2218,"low":1246,"close":2219,"change":2220,"percent_change":194,"volume":2221,"transactions":9,"vwap":2219},"2025-10-07",28.21,26.69,0.52,3605300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1987,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-06",24.62,26.946,23.287,26.17,7.39,4436700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1896,"volume":2237,"transactions":9,"vwap":2235},"2025-10-03",25.11,27.69,23.69,24.37,-0.32,5074600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":275,"change":789,"percent_change":137,"volume":2243,"transactions":9,"vwap":275},"2025-10-02",25.07,26.2,22.01,8152800,{"date":2245,"open":2246,"high":2246,"low":1278,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-01",28.67,24.83,-3.77,-13.18,14015800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-30",28.85,34.28,27.11,28.6,6.5,29.41,47733800,{"date":176,"open":1451,"high":2261,"low":23,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},22.1,4.1,22.78,24361700]