[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARQQ":3,"homepage-market-summary":29,"stock-historical-ARQQ":172},{"ticker":4,"date":5,"profile":6,"quote":13},"ARQQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Arqit Quantum Inc. Ordinary Shares","Nasdaq",null,"Common Stock","Arqit Quantum Inc is a cybersecurity company that has pioneered a symmetric key agreement technology that makes the communications links of any networked device or data at rest secure against current and future forms of cyber attack - even an attack from a quantum computer. The company delivers its symmetric key agreement technology via its product SKA-Platform. The firm operates in one segment, that is, the provision of cybersecurity services. The company operates and generates its revenue from UK.","91",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.62,24.3,24.9276,24.0801,23.95,0.67,2.8,193910.766965,3494,24.56,1038,3.72,245867.4075178026,2,1383,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},62,11.52,604108,220499412.597121,80.37,"2025-04-22",[183,184,194,204,215,224,235,246,257,268,279,290,301,311,322,332,343,353,364,375,385,396,405,416,426,437,447,456,467,476,487,497,507,517,525,534,545,556,566,576,586,597,607,616,627,638,649,660,671,681,692,703,713,722,732,739,748,756,765,772,780,788,796,804,813,822,831,840,848,857,866,875,883,890,898,907,915,923,932,941,948,957,966,974,983,992,1001,1009,1016,1025,1032,1040,1048,1057,1064,1072,1081,1087,1094,1102,1109,1116,1125,1130,1138,1147,1154,1161,1170,1177,1185,1193,1200,1208,1216,1224,1229,1238,1246,1254,1260,1267,1275,1282,1290,1298,1304,1309,1315,1321,1326,1334,1341,1348,1356,1362,1368,1375,1381,1387,1392,1397,1405,1412,1420,1427,1436,1443,1449,1457,1464,1472,1480,1486,1493,1502,1508,1514,1519,1524,1531,1539,1546,1555,1562,1567,1575,1583,1592,1599,1605,1611,1618,1625,1633,1641,1647,1656,1662,1670,1678,1685,1693,1699,1708,1715,1722,1726,1732,1738,1745,1750,1757,1765,1774,1782,1790,1797,1804,1813,1820,1827,1836,1843,1851,1859,1865,1874,1883,1891,1899,1908,1917,1924,1930,1935,1943,1951,1958,1965,1974,1983,1992,1998,2007,2016,2024,2032,2041,2050,2058,2067,2076,2084,2093,2102,2110,2119,2126,2134,2141,2149,2156,2165,2172,2181,2189,2196,2204,2213,2221,2230,2238,2246,2255,2263,2272,2281,2289,2297,2304,2311,2318,2327,2334,2340,2349,2357,2365,2368,2375,2383,2391,2398,2406,2414,2422,2430,2438,2444,2453,2461,2466,2473,2481,2487,2496,2503,2509,2518,2525,2534,2542,2550,2559,2568,2577,2583,2591,2599,2607,2614,2623,2630,2636,2643,2648,2655,2664,2672,2680,2688,2694,2701,2707,2713,2719,2725,2733,2740,2746,2754,2762,2771,2779,2788,2795,2803,2812,2820,2828,2836,2842,2850,2858,2863,2871,2877,2884,2891,2899,2905,2912,2918,2924,2929,2937,2942,2950,2957,2963,2969,2976,2981,2984,2988,2995,3000,3006,3012,3019,3025,3032,3039,3045],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",24,24.16,23.05,-0.11,-0.46,130120.413251,3128,23.6507,{"date":195,"open":196,"high":65,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",24.48,23.9,24.06,-0.06,-0.25,160439.077671,3441,24.344,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",24.86,25.1,23.8,24.12,-0.52,-2.11,212682.486633,3944,24.3032,{"date":216,"open":15,"high":206,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",23.5597,24.64,0.04,0.16,194636.701535,4375,24.3929,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",23.16,24.99,22.4901,24.6,1.48,6.4,371853.415801,5504,24.135,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",21.94,23.61,21.7,23.12,0.58,2.57,263083.058554,5572,22.7933,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",23.3,23.545,22.02,22.54,-0.5,-2.17,237413.168011,6189,22.6338,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",23.51,24.4994,22.52,23.04,-0.49,-2.08,391604.179052,5724,23.2085,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",20.55,23.68,20.53,23.53,3.4,16.89,465851.370818,7484,22.3316,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",19.76,20.48,18.413,20.13,0.61,3.12,655548.369109,6131,19.8585,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",19.59,19.95,19.2501,19.52,0.51,2.68,246723.133071,5294,19.555,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":159,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",18.21,19.33,18.08,19.01,4.05,492206.2101,8429,18.879,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",16.66,19,16.4006,18.27,1.98,12.15,764628.655231,10201,17.7775,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",19.22,16.0708,16.29,-3.76,-18.75,1459632.780668,18940,16.6672,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",20.71,20.9532,20,20.05,-0.53,-2.58,131617.785328,3491,20.3651,{"date":344,"open":345,"high":346,"low":270,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",20.7,21.71,20.58,-1.06,-4.9,173039.151048,2776,21.0259,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",22.21,22.82,21.4,21.64,-0.95,-4.21,259822.15955,4611,21.79,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",22.17,23.29,22.12,22.59,1.22,5.71,259852.69914,4806,22.6007,{"date":376,"open":377,"high":357,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",20.85,20.2285,21.37,0.75,3.64,149439.944702,3033,20.9756,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",20.54,21.36,20.2,20.62,0.08,0.39,250434.495945,4725,20.6624,{"date":397,"open":398,"high":399,"low":398,"close":387,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",18.6,21.28,1.64,8.68,664559.894099,6548,20.3347,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",19.25,19.65,18.7435,18.9,-0.98,-4.93,161499.212167,3838,19.0603,{"date":417,"open":304,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",20.46,19.242,19.88,-0.16,-0.8,121921.028884,3220,19.7554,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",21.42,21.695,19.9,20.04,-1.42,-6.62,202673.003064,4195,20.691,{"date":438,"open":439,"high":440,"low":377,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",21.05,21.95,21.46,1.1,5.4,190301.339483,3246,21.4556,{"date":448,"open":449,"high":450,"low":430,"close":451,"change":199,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",20.38,20.99,20.36,-0.29,176691.263977,3487,20.4446,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",20.92,21.698,20.12,20.42,0.29,1.44,190952.719169,3478,20.6355,{"date":468,"open":469,"high":469,"low":470,"close":284,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",20.75,19.2505,-1.01,-4.78,247385.592397,5128,19.9532,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",21.34,22.49,20.35,21.14,0.2,0.96,724845.152151,6612,21.227,{"date":488,"open":489,"high":490,"low":480,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",21.15,21.5687,20.94,-0.59,-2.74,152689.3797,3145,20.8176,{"date":498,"open":499,"high":500,"low":469,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",21.5,21.8835,21.53,-0.45,-2.05,327503.707823,6551,21.2814,{"date":508,"open":356,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",23.86,21.8001,21.98,-2.37,-9.73,333263.83959,5404,22.381,{"date":518,"open":209,"high":519,"low":248,"close":520,"change":112,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",24.63,24.35,-0.04,224231.952859,4826,24.0197,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":285,"percent_change":242,"volume":531,"transactions":532,"vwap":533},"2026-08-14",23.47,24.9,23.302,24.36,180541.503018,5043,24.3375,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",23.92,24.37,23.02,23.75,0.03,0.13,223174.992787,5613,23.6339,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",24.41,24.5,23.15,23.72,-0.67,-2.75,276696.370784,4807,23.7372,{"date":557,"open":558,"high":548,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",23.085,22.58,24.39,1.78,7.87,206463.610679,5339,23.7285,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":452,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",23,23.417,22.04,22.61,-1.27,205426.168959,4765,22.6669,{"date":577,"open":511,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",23.19,21.51,22.9,1.43,6.66,255834.279314,6085,22.5608,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",20.69,22.27,20.22,21.47,0.5,2.38,198322.166884,4958,21.4675,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":471,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",21.69,21.83,20.0101,20.97,-4.6,339977.663028,5659,20.8126,{"date":608,"open":609,"high":610,"low":410,"close":511,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",19.64,22,3.53,19.13,630474.812607,9651,20.8287,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",17.46,18.59,17.1347,18.45,1.32,7.71,260568.117785,5556,18.2302,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",17.98,18.3899,16.82,17.13,-0.58,-3.27,185742.822513,3559,17.3367,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",16.15,17.8,16.0402,17.71,2.22,14.33,302758.965403,5344,17.1552,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",17.42,18,15.42,15.49,-2.06,-11.74,380883.416199,7399,16.1885,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",17.59,18.06,16.6605,17.55,-0.63,-3.47,323933.714427,5925,17.4033,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",17.17,18.9899,18.18,1.53,9.19,318076.169085,5936,18.0609,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",18.48,18.78,16.63,16.65,-1.7,-9.26,283896.342061,5178,17.1379,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",17.29,19.37,17.1904,18.35,0.27,1.49,324965.4234,6894,18.4204,{"date":704,"open":705,"high":706,"low":707,"close":305,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",17.45,19.147,17.19,0.88,5.12,433262.304847,7970,18.1977,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":112,"percent_change":199,"volume":719,"transactions":720,"vwap":721},"2026-07-21",17.72,18.0843,16.61,17.2,314634.438527,5177,17.2931,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":394,"vwap":731},"2026-07-20",17.35,17.865,16.85,17.21,-0.21,-1.21,267921.207268,17.1734,{"date":733,"open":326,"high":734,"low":735,"close":651,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":651},"2026-07-17",18.144,16.059999,0.89,5.38,350400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",17.7,18.13,16.24,16.53,-1.72,-9.42,486900,{"date":749,"open":750,"high":751,"low":715,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",19.02,19.53,18.25,-0.48,-2.56,449200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",18.23,18.93,17.94,18.73,0.71,3.94,286100,{"date":766,"open":398,"high":767,"low":768,"close":769,"change":348,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-13",18.795,17.402,18.02,-5.56,544700,{"date":773,"open":345,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",21,18.604,19.08,-1.39,-6.79,557100,{"date":781,"open":782,"high":783,"low":751,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",20.049999,21.33,20.47,0.42,2.09,483800,{"date":789,"open":790,"high":791,"low":792,"close":782,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":782},"2026-07-08",19.23,21.48,19.19,0.21,1.06,612900,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",21.73,18.95,19.84,-2.29,-10.35,1093600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",24.46,24.82,21.77,22.13,-1.385,-5.89,716800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",28.7,28.745,23.2,23.515,-5.335,-18.49,1126800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",29.26,30.98,28.29,28.85,-0.87,-2.93,787000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",26.78,30.33,25.913,29.72,2.41,8.82,1232700,{"date":841,"open":842,"high":843,"low":186,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",24.8,28.586,27.31,3.05,12.57,1006700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",26.5,28.14,24.11,24.26,-3.06,-11.2,698700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",26.74,29.15,25.040001,27.32,-1.32,-4.61,907000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",28.21,29.29,24.51,28.64,-0.4,-1.38,1709700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",21.049999,29.89,29.040001,7.62,35.57,3270200,{"date":884,"open":885,"high":560,"low":886,"close":428,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":428},"2026-06-22",23.62,20.29,-2.96,-12.14,1466800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":561,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-18",23.305,25.7,21.01,24.38,7.88,5673000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",19.89,24.09,19.5,22.6,2.66,13.34,2777700,{"date":908,"open":909,"high":272,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",17.38,17,19.94,2.02,11.27,2305100,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",14.37,18.63,17.92,4.32,31.76,3048900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",13.49,14.07,13.167,13.6,-0.09,-0.66,393600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",13.05,13.84,12.77,13.69,0.6,4.58,494900,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":938,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-10",12.16,13.908,13.09,4.8,580200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",13.2,14.16,12.07,12.49,-0.33,-2.57,850300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",12.66,13.25,12.3,12.82,0.68,5.6,493500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":264,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-05",13.9,14.013,11.8,12.14,-14.63,802900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",14.31,14.83,14.01,14.22,-0.42,-2.87,533500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",15.81,15.96,14.55,14.64,-1.63,-10.02,740900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",17.24,17.54,15.88,16.27,-0.69,-4.07,635100,{"date":1002,"open":1003,"high":1004,"low":996,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",16.23,17.33,16.96,0.45,2.73,502800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":872,"percent_change":512,"volume":1015,"transactions":9,"vwap":1014},"2026-05-29",16.81,17.02,15.92,16.51,475100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",16,17.799,15.875,16.91,0.81,5.03,1051100,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":263,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-27",16.47,15.38,16.1,-2.95,658000,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",18.040001,15.9,16.59,-0.9,-5.15,1085000,{"date":1041,"open":1042,"high":314,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",16.76,16.49,17.49,1.04,6.32,2187100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-21",13.955,17.4,13.81,16.45,3.36,25.67,2105400,{"date":1058,"open":1059,"high":1060,"low":943,"close":945,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":945},"2026-05-20",12.17,13.21,0.92,7.56,334600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1059,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1059},"2026-05-19",12.5,12.55,11.914,-0.57,-4.47,378400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-18",13.28,13.32,12.42,12.74,-0.6,-4.5,372700,{"date":1082,"open":1083,"high":1083,"low":1084,"close":905,"change":338,"percent_change":1085,"volume":1086,"transactions":9,"vwap":905},"2026-05-15",13.53,12.91,-3.82,336500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":219,"percent_change":462,"volume":1093,"transactions":9,"vwap":1092},"2026-05-14",13.74,14.26,12.905,13.87,465400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1069,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-13",14.1,14.24,13.5,13.83,-3.96,406100,{"date":1103,"open":1104,"high":1105,"low":968,"close":1106,"change":1078,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-12",15.06,15.6,14.4,-4,505700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":219,"percent_change":698,"volume":1115,"transactions":9,"vwap":1114},"2026-05-11",14.66,15.5,14.2,15,487400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",15.43,15.48,14.51,14.96,-0.47,-3.05,626800,{"date":1126,"open":1118,"high":743,"low":1127,"close":1118,"change":200,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1118},"2026-05-07",15.05,-1.59,627800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":771,"transactions":9,"vwap":1135},"2026-05-06",14.99,15.75,14.75,15.68,1.03,7.03,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",14.62,14.87,13.953,14.65,0.23,1.6,247600,{"date":1148,"open":1149,"high":1150,"low":917,"close":1151,"change":1152,"percent_change":998,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",14.6,15.19,14.42,-0.1,244900,{"date":1155,"open":1156,"high":988,"low":1157,"close":1158,"change":220,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",14.57,13.97,14.52,1.11,240600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",13.16,14.41,13.12,14.36,1.14,8.62,265900,{"date":1171,"open":978,"high":1172,"low":1173,"close":1174,"change":828,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-29",14.105,13.036,13.22,-6.17,281100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":263,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-28",14.38,14.461,13.885,14.09,-3.36,186500,{"date":1186,"open":1187,"high":1114,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",14.39,14.25,14.58,0.05,0.34,222900,{"date":1194,"open":987,"high":1195,"low":1196,"close":1197,"change":391,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",14.86,13.702,14.53,0.55,314400,{"date":1201,"open":1202,"high":1112,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-23",15.4,14.14,14.45,-1.31,-8.31,331600,{"date":1209,"open":1119,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",16.19,15.27,15.76,0.91,6.13,354900,{"date":1217,"open":1210,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",16.9,14.8,14.85,-1.3,-8.05,619600,{"date":1225,"open":1118,"high":1226,"low":1202,"close":640,"change":1227,"percent_change":380,"volume":1228,"transactions":9,"vwap":640},"2026-04-20",16.385,0.12,484500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-17",16.255,16.735,15.86,16.030001,0.26,1.65,740400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":190,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-16",17.61,17.695,15.58,15.77,-2.83,1100500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1003,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1003},"2026-04-15",15.25,16.6,15.01,2.26,16.18,1199100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1157,"change":37,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1157},"2026-04-14",13.65,14.67,5.51,381400,{"date":1261,"open":961,"high":1262,"low":1263,"close":1264,"change":762,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-13",13.35,11.91,13.24,5.67,202400,{"date":1268,"open":953,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",12.85,12.4,12.53,0.09,0.72,99200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":980,"percent_change":634,"volume":1281,"transactions":9,"vwap":1280},"2026-04-09",12.73,12.99,12.36,12.44,160200,{"date":1283,"open":1284,"high":1157,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",13.76,12.61,12.86,0.31,2.47,189600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1067,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1067},"2026-04-07",13,13.14,12.21,-0.77,-5.78,147200,{"date":1299,"open":1284,"high":1188,"low":1300,"close":1075,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1075},"2026-04-06",13.17,-0.65,-4.65,153500,{"date":1305,"open":1077,"high":1306,"low":1307,"close":1157,"change":147,"percent_change":20,"volume":1308,"transactions":9,"vwap":1157},"2026-04-02",13.99,12.31,188400,{"date":1310,"open":1311,"high":1312,"low":960,"close":1313,"change":1191,"percent_change":242,"volume":1314,"transactions":9,"vwap":1313},"2026-04-01",13.7,14.28,13.59,210700,{"date":1316,"open":1317,"high":1075,"low":1317,"close":960,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":960},"2026-03-31",12.01,1.35,11.34,255000,{"date":1322,"open":1263,"high":1323,"low":177,"close":1324,"change":1227,"percent_change":89,"volume":1325,"transactions":9,"vwap":1324},"2026-03-30",12.18,11.9,173100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",12.58,11.59,11.78,-0.99,-7.75,206100,{"date":1335,"open":1336,"high":1337,"low":1077,"close":936,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":936},"2026-03-26",13.19,13.58,-0.85,-6.24,139500,{"date":1342,"open":1343,"high":1344,"low":1262,"close":1345,"change":1190,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-25",13.94,14.371,13.62,0.37,124100,{"date":1349,"open":1350,"high":1179,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-24",14.21,13.54,13.57,-0.81,-5.63,147000,{"date":1357,"open":1358,"high":1359,"low":950,"close":1179,"change":132,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1179},"2026-03-23",13.55,14.5,5.74,221300,{"date":1363,"open":1311,"high":1364,"low":1163,"close":928,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":928},"2026-03-20",14.15,-0.27,-1.95,204400,{"date":1369,"open":1370,"high":1371,"low":1084,"close":1092,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1092},"2026-03-19",13.44,14,0.24,1.76,216600,{"date":1376,"open":1371,"high":1377,"low":928,"close":1378,"change":338,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-18",14.398,13.63,-3.74,146800,{"date":1382,"open":1157,"high":1149,"low":1383,"close":951,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":951},"2026-03-17",13.875,0.165,1.18,154900,{"date":1388,"open":1157,"high":645,"low":1378,"close":1389,"change":1390,"percent_change":297,"volume":1391,"transactions":9,"vwap":1389},"2026-03-16",13.995,0.365,129500,{"date":1393,"open":1113,"high":1134,"low":1394,"close":1378,"change":980,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1378},"2026-03-13",13.61,-2.99,171900,{"date":1398,"open":1120,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-12",14.864,14.04,14.05,-0.7,-4.75,132200,{"date":1406,"open":1407,"high":1408,"low":1151,"close":1134,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1134},"2026-03-11",15.26,15.54,-0.34,-2.25,259700,{"date":1413,"open":1414,"high":1415,"low":1114,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-10",15.72,15.839,15.09,-0.39,-2.52,247000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1119,"change":1425,"percent_change":1006,"volume":1426,"transactions":9,"vwap":1119},"2026-03-09",15.07,15.57,14.68,0.07,285500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-06",15.7,16.33,15.36,15.41,-0.51,-3.2,183000,{"date":1437,"open":743,"high":1438,"low":1439,"close":1013,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1013},"2026-03-05",16.73,15.69,-0.74,-4.44,185700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":313,"change":37,"percent_change":939,"volume":1448,"transactions":9,"vwap":313},"2026-03-04",16.2,16.75,16.01,142200,{"date":1450,"open":1451,"high":1452,"low":71,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-03",15.98,16.31,15.93,-0.93,-5.52,150000,{"date":1458,"open":1414,"high":1459,"low":1460,"close":1461,"change":127,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-02",16.93,15.434,16.86,2.43,183700,{"date":1465,"open":1466,"high":1467,"low":1447,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-27",16.55,16.626,16.46,-1,-5.73,247200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":618,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":618},"2026-02-26",17.27,17.81,16.84,0.62,3.68,327800,{"date":1481,"open":1482,"high":995,"low":1483,"close":1476,"change":1006,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1476},"2026-02-25",17.094999,16.71,2.75,253100,{"date":1487,"open":1407,"high":1488,"low":1407,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-24",16.495,16.39,1.085,7.09,231900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-23",15.55,15.673,15.02,15.305,-0.545,-3.44,178000,{"date":1503,"open":685,"high":910,"low":1133,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-20",15.85,-0.96,-5.71,378900,{"date":1509,"open":1018,"high":1510,"low":1511,"close":1011,"change":1198,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1011},"2026-02-19",16.87,15.82,3.38,153000,{"date":1515,"open":1053,"high":1516,"low":1504,"close":1517,"change":1365,"percent_change":989,"volume":1518,"transactions":9,"vwap":1517},"2026-02-18",17.040001,16.26,149200,{"date":1520,"open":1218,"high":1218,"low":1521,"close":744,"change":1122,"percent_change":1522,"volume":1523,"transactions":9,"vwap":744},"2026-02-17",16.062,-2.76,157800,{"date":1525,"open":1526,"high":705,"low":1527,"close":910,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":910},"2026-02-13",17.155,16.4,0.22,1.31,133900,{"date":1532,"open":1533,"high":1004,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-12",17.32,15.89,16.78,-0.54,-3.12,253900,{"date":1540,"open":1541,"high":1542,"low":1036,"close":1533,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1533},"2026-02-11",17.77,17.887,-0.24,-1.37,234900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-10",18.31,18.599,17.5,17.56,-0.94,-5.08,223900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":929,"percent_change":753,"volume":1561,"transactions":9,"vwap":1560},"2026-02-09",18.87,19.09,18.11,18.5,292800,{"date":1563,"open":275,"high":1564,"low":1011,"close":619,"change":1288,"percent_change":1565,"volume":1566,"transactions":9,"vwap":619},"2026-02-06",19.21,15.32,462400,{"date":1568,"open":1569,"high":1570,"low":1018,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-05",17.48,18.14,16.12,-2.2,-12.01,365500,{"date":1576,"open":281,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-04",19.765,17.6,18.32,-1.47,-7.43,343300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-03",20.24,20.576,18.539,19.79,-0.38,-1.88,335700,{"date":1593,"open":1594,"high":458,"low":1595,"close":1596,"change":1597,"percent_change":1440,"volume":1598,"transactions":9,"vwap":1596},"2026-02-02",20.02,19.51,20.17,-0.15,289300,{"date":1600,"open":358,"high":1601,"low":336,"close":1602,"change":1366,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-30",22.040001,20.32,-8.76,324000,{"date":1606,"open":1607,"high":1607,"low":579,"close":589,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":589},"2026-01-29",22.93,-0.82,-3.55,280700,{"date":1612,"open":1613,"high":186,"low":1614,"close":1615,"change":1616,"percent_change":1552,"volume":1617,"transactions":9,"vwap":1615},"2026-01-28",23.96,22.663,23.09,-0.22,266300,{"date":1619,"open":1620,"high":18,"low":1621,"close":1622,"change":219,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-27",22.94,22.66,23.31,0.17,246100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1454,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-26",24.54,24.824,22.91,23.27,-3.84,215900,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-23",25.31,23.912,24.2,-1.15,-4.54,177700,{"date":1642,"open":1643,"high":1644,"low":65,"close":1643,"change":392,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-22",25.35,26.1,1.56,262600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-21",25.28,26.37,23.22,24.96,-0.19,-0.76,248000,{"date":1657,"open":23,"high":850,"low":186,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-20",25.15,-1.45,-5.45,312500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1544,"volume":1669,"transactions":9,"vwap":1667},"2026-01-16",26.88,27.77,26.345,26.6,-0.37,200800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1318,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",26.61,28.15,26.12,26.97,0.36,283200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1672,"change":1683,"percent_change":400,"volume":1684,"transactions":9,"vwap":1672},"2026-01-14",26.059999,26.85,25.27,0.43,315400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":980,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-13",26.7,27.16,24.67,26.18,-1.58,441000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1667,"change":1365,"percent_change":1469,"volume":1698,"transactions":9,"vwap":1667},"2026-01-12",26.15,27,25.231,289800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-09",27.8,28.168,26.56,26.87,-0.41,-1.5,346600,{"date":1709,"open":1696,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1045,"volume":1714,"transactions":9,"vwap":1712},"2026-01-08",27.67,26.55,27.28,0.28,180900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1696,"change":666,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1696},"2026-01-07",27.4,27.73,26.684,-2.28,168400,{"date":1723,"open":826,"high":871,"low":850,"close":1724,"change":200,"percent_change":1037,"volume":1725,"transactions":9,"vwap":1724},"2026-01-06",27.63,346300,{"date":1727,"open":1658,"high":1728,"low":1658,"close":1729,"change":1730,"percent_change":1394,"volume":1731,"transactions":9,"vwap":1729},"2026-01-05",29.202,27.88,3.34,640500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1627,"change":904,"percent_change":943,"volume":1737,"transactions":9,"vwap":1627},"2026-01-02",22.78,24.732,21.6,391500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":199,"percent_change":1365,"volume":1744,"transactions":9,"vwap":1743},"2025-12-31",21.85,22.25,21.429,21.88,327600,{"date":1746,"open":1747,"high":1748,"low":599,"close":237,"change":1528,"percent_change":102,"volume":1749,"transactions":9,"vwap":237},"2025-12-30",21.72,22.458,319600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1747,"change":1755,"percent_change":472,"volume":1756,"transactions":9,"vwap":1747},"2025-12-29",22.15,23.25,21.625,-1.09,407600,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-26",24.94,22.72,22.81,-2.48,-9.81,425300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-24",25.07,25.378,24.27,25.29,-0.03,-0.12,204500,{"date":1775,"open":1776,"high":1680,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-23",25.89,24.7,25.32,-1.17,-4.42,288400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":45,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-22",26,28.09,25.8,26.49,3.92,389100,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1645,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-19",23.99,26.225,25.49,6.52,537400,{"date":1798,"open":226,"high":65,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-18",23.144,23.93,1.47,6.54,325900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-17",25.02,25.729,22.38,22.46,-2.27,-9.18,420500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":147,"percent_change":1645,"volume":1819,"transactions":9,"vwap":1818},"2025-12-16",24.01,25.185,23.65,24.73,352500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":520,"change":1107,"percent_change":1825,"volume":1826,"transactions":9,"vwap":520},"2025-12-15",28.16,28.325,24.15,-14.11,613200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-12",28.98,30.452,27.65,28.35,-1.35,-4.55,362300,{"date":1837,"open":1729,"high":1838,"low":1839,"close":1840,"change":37,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-11",29.98,27.5,29.7,2.52,212100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":930,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-10",29.83,29.88,28.3,28.97,-2.23,224800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-09",28.07,30,27.040001,29.63,0,360000,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1856,"change":422,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1856},"2025-12-08",30.375,28.12,-2.63,395900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-05",31.28,31.75,29.52,30.43,-1.07,-3.4,342400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-04",29.82,31.69,28.9,31.5,1.96,6.64,656200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1880,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-03",27.96,30.075001,26.69,29.54,7.11,245600,{"date":1892,"open":1667,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-02",28.377,26.4,27.58,1.16,4.39,216800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-01",27.35,27.83,26.29,26.42,-2.09,-7.33,268800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-28",28.01,28.88,27.049999,28.51,0.94,3.41,209000,{"date":1918,"open":1919,"high":1920,"low":1894,"close":1921,"change":1922,"percent_change":1889,"volume":1923,"transactions":9,"vwap":1921},"2025-11-26",26.94,27.9,27.57,1.83,331400,{"date":1925,"open":1926,"high":1926,"low":519,"close":1927,"change":1928,"percent_change":1905,"volume":1929,"transactions":9,"vwap":1927},"2025-11-25",26.46,25.74,-0.55,251000,{"date":1931,"open":870,"high":1932,"low":1815,"close":1903,"change":1933,"percent_change":896,"volume":1934,"transactions":9,"vwap":1903},"2025-11-24",26.48,1.92,348900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":537,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":537},"2025-11-21",24.55,24.76,21.587,0.1,0.41,559200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1769,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1769},"2025-11-20",28.18,29.9,24.115,-2.89,-10.64,476300,{"date":1952,"open":1953,"high":1954,"low":1687,"close":1688,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1688},"2025-11-19",27.29,28.27,0.7,2.65,468200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1926,"change":592,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1926},"2025-11-18",25.53,26.9,24.602,1.93,501200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-17",27.835,28.59,25.61,25.96,-1.52,-5.53,434200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-14",25.56,29.38,25.43,27.48,-0.05,-0.18,917000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-13",29.25,29.69,27.3,27.53,-2.79,-9.2,623000,{"date":1993,"open":1879,"high":1994,"low":1995,"close":1996,"change":1755,"percent_change":667,"volume":1997,"transactions":9,"vwap":1996},"2025-11-12",32.72,29.86,30.32,362900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-11",30.9,32.32,30.62,31.41,-0.78,-2.42,345800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-10",36.16,36.498,31.85,32.19,-1.65,-4.88,667800,{"date":2017,"open":2018,"high":2019,"low":1995,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-07",30.47,34.51,33.84,1.87,5.85,607300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1720,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-06",34.95,35,31.394,31.97,-6.66,508500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-05",36.54,36.87,33.6,34.25,-1.76,-4.89,748700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-04",38.52,40.3,36,36.0099983,-4.72,-11.59,539800,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-03",43.36,38.5,40.73,-2.9,-6.65,699700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-31",43.34,46.2,42.435,43.63,1.24,2.93,484200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-30",43.11,44.55,41.5,42.39,-2.98,-6.57,450200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":593,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-29",43,46.65,41.8,45.37,5.54,653500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-28",47.0099983,48,42,42.99,-4.05,-8.61,735600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-27",45.43,49.33,43.513,47.040001,4.33,10.14,1068200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1478,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-24",41.39,44.19,40.33,42.71,9.43,868100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-23",38.91,39.99,36.395,39.029999,3.95,11.26,930900,{"date":2120,"open":2121,"high":2122,"low":2036,"close":2123,"change":667,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-22",37.585,37.793,35.080002,-9,1123300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":471,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-21",38.995,40.539,37.8,38.55,-2.55,516000,{"date":2135,"open":2136,"high":2137,"low":2112,"close":2138,"change":2139,"percent_change":1302,"volume":2140,"transactions":9,"vwap":2138},"2025-10-20",42.67,43.163,39.56,-1.93,832300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1963,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-17",40.56,41.635,37.85,41.49,4.88,1176100,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2138,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2138},"2025-10-16",53.6,38.81,-13.91,-26.01,3037600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-15",60.53,61.11,50.099998,53.47,-4.69,-8.06,1345400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":189,"percent_change":1653,"volume":2171,"transactions":9,"vwap":2170},"2025-10-14",57,60.5,53.533,58.16,884600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-13",50.86,58.8,50.85,58.27,9.75,20.09,1238100,{"date":2182,"open":2183,"high":2184,"low":2087,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-10",53.88,54.35,48.52,-5.36,-9.95,818900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2183,"change":954,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2183},"2025-10-09",52,55.86,50.255,-0.61,700600,{"date":2197,"open":2198,"high":176,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-08",56.82,50.72,54.21,-1.02,-1.85,1158600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-07",56.29,59.62,52.31,55.23,1.37,2.54,1127500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":763,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-06",50,54.65,47.3,53.86,7.89,1069200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-03",50.35,52.3,47.77,49.92,1.33,2.74,1289200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":760,"volume":2237,"transactions":9,"vwap":2235},"2025-10-02",41.81,48.8,41.060001,48.59,7.39,1101600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1046,"volume":2245,"transactions":9,"vwap":2243},"2025-10-01",37.984,41.668,37.083,41.2,2.45,573500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-30",35.060001,38.98,34.763,38.75,3.45,9.77,548000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1638,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-29",37.55,38.892,34.9,35.3,-3.16,495300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-26",38.040001,39.6,36.38,36.45,-2,-5.2,592900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-25",38.14,39.834,36.8,38.45,-3.67,-8.71,819500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":676,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-24",41,45.29,38.099998,42.12,3.77,1115800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2013,"volume":2296,"transactions":9,"vwap":2294},"2025-09-23",42.099998,42.65,38.77,40.59,-0.68,745100,{"date":2298,"open":2299,"high":2300,"low":2045,"close":2301,"change":190,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-22",40.075001,41.33,41.27,-1.1,952800,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2099,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-19",37,42.21,41.73,11.58,1395400,{"date":2312,"open":2313,"high":2314,"low":2027,"close":2315,"change":317,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-18",36.32,37.67,37.4,5.59,739700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-17",32.86,35.59,31.16,35.42,2.33,7.04,636000,{"date":2328,"open":2329,"high":2259,"low":2330,"close":2331,"change":2332,"percent_change":728,"volume":2333,"transactions":9,"vwap":2331},"2025-09-16",33.51,32.2,33.09,-0.07,366800,{"date":2335,"open":2336,"high":2337,"low":2001,"close":2338,"change":1928,"percent_change":989,"volume":2339,"transactions":9,"vwap":2338},"2025-09-15",33.58,34,33.16,417500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-12",30.26,33.85,30.059999,33.71,3.455,11.42,644700,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-11",27.92,30.5,30.255,2.455,8.83,299100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1701,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1701},"2025-09-10",28.75,29.48,27.51,-0.32,-1.14,232200,{"date":2366,"open":1687,"high":851,"low":1711,"close":1862,"change":699,"percent_change":964,"volume":2367,"transactions":9,"vwap":1862},"2025-09-09",275000,{"date":2369,"open":1920,"high":868,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-08",26.31,26.63,-1.22,-4.38,299600,{"date":2376,"open":1785,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-05",28.46,26.947,27.85,0.445,1.62,145400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1205,"volume":2390,"transactions":9,"vwap":2388},"2025-09-04",27.17,27.614,26.408,27.405,-0.365,188200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":1665,"change":540,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1665},"2025-09-03",27.93,28.84,27.1,0.11,224900,{"date":2399,"open":1847,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-02",29.41,27.18,27.74,-2.26,-7.53,331200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1854,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1854},"2025-08-29",31.65,31.935,29.96,-1.89,-5.93,200100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":230,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-28",31.37,32.4,30.97,31.89,4.87,236300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2278,"volume":2429,"transactions":9,"vwap":2427},"2025-08-27",31.39,31.6,30.353,30.41,-1.16,198400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":37,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-26",30.84,32,30.8,31.57,2.37,228100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2432,"change":540,"percent_change":1940,"volume":2443,"transactions":9,"vwap":2432},"2025-08-25",30.51,31.3,29.5,203200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-22",28.54,30.87,28.5,30.81,2.19,7.65,278700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2005,"volume":2460,"transactions":9,"vwap":2458},"2025-08-21",29,29.129,27.82,28.62,-0.71,263600,{"date":2462,"open":2442,"high":2463,"low":1953,"close":2464,"change":1301,"percent_change":253,"volume":2465,"transactions":9,"vwap":2464},"2025-08-20",29.91,29.33,516600,{"date":2467,"open":2468,"high":2468,"low":2469,"close":1838,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1838},"2025-08-19",32.5,29.791,-2.53,-7.78,343000,{"date":2474,"open":2417,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-18",32.56,30.86,32.51,-0.44,-1.34,255600,{"date":2482,"open":2419,"high":2483,"low":2434,"close":2484,"change":52,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-15",32.96,32.95,1.51,281600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-14",33.11,33.61,31.15,32.46,-2.12,-6.13,539500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1006,"percent_change":622,"volume":2502,"transactions":9,"vwap":2501},"2025-08-13",34.76,35.5,33.81,34.58,437000,{"date":2504,"open":2484,"high":2505,"low":2506,"close":2507,"change":2064,"percent_change":2287,"volume":2508,"transactions":9,"vwap":2507},"2025-08-12",34.39,31.99,34.13,398000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-11",32.75,34.356,31.51,32.89,0.56,1.73,361800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":112,"percent_change":1771,"volume":2524,"transactions":9,"vwap":2523},"2025-08-08",33.29,34.2,32.14,32.33,318000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-07",34.7,35.077999,31.88,32.34,-2.4,-6.91,455300,{"date":2535,"open":2009,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-06",36.21,33.7,34.74,-2.64,-7.06,463000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":786,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-05",36.22,37.82,35.15,37.38,5.92,516900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-04",33.49,35.32,32.538,35.29,2.94,9.09,375600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-01",31.46,33.135,30.89,32.35,-0.895,-2.69,431800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-31",34.87,35.89,33.12,33.245,-0.105,-0.31,526300,{"date":2578,"open":2037,"high":2499,"low":2579,"close":2580,"change":930,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-30",32.77,33.35,-1.94,385900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1581,"volume":2590,"transactions":9,"vwap":2588},"2025-07-29",36.33,37.137,33.62,34.0099983,-2.73,634500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1128,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-28",38.51,38.835,35.27,36.74,-4.15,697200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1505,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-25",39.41,39.5,37.56,38.33,-2.44,417900,{"date":2608,"open":2609,"high":2071,"low":2610,"close":2611,"change":2612,"percent_change":854,"volume":2613,"transactions":9,"vwap":2611},"2025-07-24",40.285,39.080002,39.29,-1.24,402400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-23",39.72,40.67,38.57,40.53,1.17,2.97,493900,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":412,"volume":2629,"transactions":9,"vwap":2627},"2025-07-22",42.3,37.2,39.36,-2.04,1193900,{"date":2631,"open":2078,"high":2632,"low":2633,"close":2634,"change":1505,"percent_change":1810,"volume":2635,"transactions":9,"vwap":2634},"2025-07-21",50.206,41.3,41.4,1789100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1235,"percent_change":1477,"volume":2642,"transactions":9,"vwap":2641},"2025-07-18",42.655,46.48,41.080002,42.36,1339400,{"date":2644,"open":2645,"high":2292,"low":2646,"close":2291,"change":729,"percent_change":1989,"volume":2647,"transactions":9,"vwap":2291},"2025-07-17",41.85,40.51,919400,{"date":2649,"open":2610,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1364,"volume":2654,"transactions":9,"vwap":2652},"2025-07-16",43.42,37.73,43.31,5.37,1669600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-15",36.72,37.96,35.63,37.94,1.4,3.83,540600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2034,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2034},"2025-07-14",34.925,37.17,34.68,1.86,5.36,586500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2668,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2668},"2025-07-11",38.27,38.31,34.5,-3.59,-9.38,899700,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2674,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2674},"2025-07-10",39.795,40.029999,37.66,-2.46,-6.04,851000,{"date":2689,"open":2690,"high":2634,"low":2691,"close":2054,"change":2692,"percent_change":979,"volume":2693,"transactions":9,"vwap":2054},"2025-07-09",37.64,37.27,5.07,1670100,{"date":2695,"open":2696,"high":2697,"low":2027,"close":2698,"change":2699,"percent_change":2004,"volume":2700,"transactions":9,"vwap":2698},"2025-07-08",37.7,39.98,35.66,-0.28,1022100,{"date":2702,"open":2703,"high":2704,"low":2001,"close":2704,"change":2705,"percent_change":2244,"volume":2706,"transactions":9,"vwap":2704},"2025-07-07",34.93,35.94,0.86,566800,{"date":2708,"open":2123,"high":2709,"low":2710,"close":2123,"change":1928,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2123},"2025-07-03",36.36,34.23,-1.54,505500,{"date":2714,"open":2505,"high":2715,"low":2716,"close":2659,"change":2717,"percent_change":2228,"volume":2718,"transactions":9,"vwap":2659},"2025-07-02",35.68,32.8,0.95,774700,{"date":2720,"open":2276,"high":2306,"low":2721,"close":2668,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2668},"2025-07-01",33.89,-2.35,-6.35,607000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":472,"volume":2732,"transactions":9,"vwap":2730},"2025-06-30",38.96,39.57,34.668,37.029999,-1.86,1366500,{"date":2734,"open":2633,"high":2735,"low":2736,"close":2737,"change":687,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-27",43.5,37.099998,38.89,-4.19,1178000,{"date":2741,"open":2742,"high":2743,"low":2276,"close":2294,"change":2744,"percent_change":2325,"volume":2745,"transactions":9,"vwap":2294},"2025-06-26",37.77,40.693,2.67,927000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":132,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-06-25",38.15,41.75,37.07,37.92,2.1,1211300,{"date":2755,"open":2756,"high":2283,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-24",39.63,36.37,37.14,-1.44,-3.73,1157300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-06-23",38.47,38.7,35.7,38.58,-3.1,-7.44,1697800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2253,"volume":2778,"transactions":9,"vwap":2776},"2025-06-20",42.41,44.7,38.2,41.68,3.71,3889700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-18",32.28,39.18,32.18,37.97,6.95,22.4,3514800,{"date":2789,"open":1913,"high":2790,"low":1701,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-17",31.45,31.02,1.95,6.71,1412900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":1741,"volume":2802,"transactions":9,"vwap":2800},"2025-06-16",25.68,29.77,25.256,29.07,5.29,1487200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-13",25.615,25.82,23.5,23.78,-2.94,-11,754800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1691,"volume":2819,"transactions":9,"vwap":2817},"2025-06-12",27.2,27.76,26.3,26.72,-0.43,489600,{"date":2821,"open":1644,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-11",28.44,25.591,27.15,2.06,8.21,1222600,{"date":2829,"open":2830,"high":2831,"low":15,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-10",26.45,27.02,25.09,-1.13,-4.31,629400,{"date":2837,"open":850,"high":2838,"low":1937,"close":2839,"change":19,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-09",26.52,26.22,2.62,594800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":621,"volume":2849,"transactions":9,"vwap":2847},"2025-06-06",21.87,25.59,21.31,25.55,3.98,1003900,{"date":2851,"open":2852,"high":2853,"low":774,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-05",23.44,23.46,21.57,-1.83,-7.82,542100,{"date":2859,"open":2807,"high":885,"low":559,"close":2860,"change":2861,"percent_change":1338,"volume":2862,"transactions":9,"vwap":2860},"2025-06-04",23.4,-0.2,420100,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":709,"volume":2870,"transactions":9,"vwap":2868},"2025-06-03",23.56,23.84,22.41,23.6,1.15,689400,{"date":2872,"open":774,"high":479,"low":2873,"close":2874,"change":736,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-06-02",20.667,22.45,4.13,479200,{"date":2878,"open":501,"high":2879,"low":2880,"close":2881,"change":2612,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-30",22.835,20.88,21.56,-5.44,573100,{"date":2885,"open":2886,"high":1927,"low":2887,"close":2888,"change":1572,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-29",25.5,22.18,22.8,-8.8,993800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":65,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":65},"2025-05-28",26.89,27.059999,23.751,-1.4,-5.3,1191400,{"date":2900,"open":1724,"high":2901,"low":2886,"close":1894,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":1894},"2025-05-27",32.9,1.29,5.14,3080300,{"date":2906,"open":2907,"high":2815,"low":2908,"close":2909,"change":152,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-23",23.82,23.7,25.11,1.41,1726800,{"date":2913,"open":2914,"high":2915,"low":2881,"close":1938,"change":2833,"percent_change":2916,"volume":2917,"transactions":9,"vwap":1938},"2025-05-22",23.74,28.48,-4.36,3336800,{"date":2919,"open":2920,"high":2921,"low":186,"close":1776,"change":2922,"percent_change":709,"volume":2923,"transactions":9,"vwap":1776},"2025-05-21",25.059999,30.662,1.26,3471900,{"date":2925,"open":2926,"high":1696,"low":2927,"close":519,"change":1676,"percent_change":230,"volume":2928,"transactions":9,"vwap":519},"2025-05-20",25.265,21.63,2365900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":1769,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":1769},"2025-05-19",18.37,24.79,17.030001,5.79,31.33,2622300,{"date":2938,"open":1119,"high":2939,"low":1565,"close":683,"change":1730,"percent_change":2940,"volume":2941,"transactions":9,"vwap":683},"2025-05-16",18.76,22.06,1580300,{"date":2943,"open":1112,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-15",15.65,15.08,15.14,-0.56,-3.57,206200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":1429,"change":462,"percent_change":2955,"volume":2956,"transactions":9,"vwap":1429},"2025-05-14",15.39,16.049999,15.35,1.88,474400,{"date":2958,"open":1133,"high":2959,"low":2960,"close":1432,"change":492,"percent_change":2961,"volume":2962,"transactions":9,"vwap":1432},"2025-05-13",16.215,15.3,-3.69,336100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":1018,"change":220,"percent_change":102,"volume":2968,"transactions":9,"vwap":1018},"2025-05-12",16.77,16.951,15.87,338600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":930,"percent_change":1107,"volume":2975,"transactions":9,"vwap":2974},"2025-05-09",16.28,16.69,15.67,15.84,344700,{"date":2977,"open":1527,"high":2978,"low":1133,"close":2979,"change":592,"percent_change":286,"volume":2980,"transactions":9,"vwap":2979},"2025-05-08",17.08,16.5,685300,{"date":2982,"open":1105,"high":1053,"low":1565,"close":1018,"change":1955,"percent_change":939,"volume":2983,"transactions":9,"vwap":1018},"2025-05-07",538700,{"date":2985,"open":1105,"high":1035,"low":1114,"close":2960,"change":1353,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2960},"2025-05-06",-5.03,204700,{"date":2989,"open":1027,"high":2990,"low":986,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-05-05",16.685,16.11,-0.79,-4.67,183100,{"date":2996,"open":1550,"high":1550,"low":2997,"close":1218,"change":482,"percent_change":2998,"volume":2999,"transactions":9,"vwap":1218},"2025-05-02",16.16,1.2,466000,{"date":3001,"open":640,"high":3002,"low":640,"close":3003,"change":2998,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-01",18.24,16.7,7.74,514400,{"date":3007,"open":3008,"high":3009,"low":2954,"close":1112,"change":1469,"percent_change":3010,"volume":3011,"transactions":9,"vwap":1112},"2025-04-30",16.36,16.525,-6.06,308100,{"date":3013,"open":1429,"high":3014,"low":3015,"close":2979,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":2979},"2025-04-29",16.8,15.51,1.21,7.91,473300,{"date":3020,"open":71,"high":3021,"low":1220,"close":3022,"change":3023,"percent_change":1061,"volume":3024,"transactions":9,"vwap":3022},"2025-04-28",15.716,15.29,0.14,184000,{"date":3026,"open":1114,"high":3027,"low":3028,"close":3029,"change":1190,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-04-25",15.425,14.76,15.15,0.33,219400,{"date":3033,"open":3028,"high":3034,"low":3035,"close":3036,"change":1198,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-04-24",15.28,14.69,15.1,3.78,273200,{"date":3040,"open":1151,"high":3041,"low":3042,"close":987,"change":66,"percent_change":3043,"volume":3044,"transactions":9,"vwap":987},"2025-04-23",15.046,14.3,6.59,127100,{"date":181,"open":3046,"high":1371,"low":3047,"close":1256,"change":122,"percent_change":2021,"volume":3048,"transactions":9,"vwap":1256},13.4,13.11,129900]