[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTU":3,"homepage-market-summary":35,"stock-historical-BTU":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BTU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Peabody Energy Corporation","NYSE",null,"BITUMINOUS COAL & LIGNITE SURFACE MINING","Peabody Energy Corp is a producer of metallurgical and thermal coal. It also markets and brokers coal, both as principal and agent, and trades coal and freight-related contracts. The company operates in the following segment: Seaborne Thermal, Seaborne Metallurgical, Powder River Basin, Other U.S. Thermal and Corporate and Other. The Seaborne Thermal segment generates the majority of the revenue for the company. A substantial part of its overall revenue is generated from its customers in the United States, and rest from Japan, China, Australia, Taiwan, and other regions.","5,400","St Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2092,0.3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},24.81,24.76,25.23,24.605,24.74,0.07,0.28,1217121.402225,17597,24.9136,41.14,20.06,3238167.74215149,22.5,2389,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},11.9,3757397,1371450003.280024,99.76,"2025-04-22",[187,188,196,206,217,228,239,249,260,270,281,292,303,313,323,333,343,354,365,376,386,397,407,417,428,439,450,461,472,483,492,502,513,521,532,543,554,563,572,583,593,603,613,623,634,645,654,664,675,685,695,704,715,725,736,745,753,760,766,774,782,790,798,805,810,818,825,832,839,846,850,857,865,874,881,889,897,906,913,920,929,938,946,955,963,971,979,987,995,1003,1008,1016,1024,1029,1036,1043,1050,1054,1060,1067,1073,1078,1085,1092,1097,1104,1109,1114,1120,1126,1134,1141,1148,1157,1164,1172,1178,1187,1195,1201,1208,1215,1222,1230,1239,1248,1256,1265,1273,1282,1290,1299,1307,1315,1323,1332,1339,1346,1355,1363,1370,1379,1387,1394,1402,1411,1420,1427,1435,1444,1451,1459,1466,1474,1480,1488,1496,1505,1514,1521,1528,1536,1544,1552,1560,1568,1577,1585,1594,1601,1606,1614,1622,1630,1638,1646,1653,1661,1668,1675,1680,1688,1696,1702,1708,1717,1724,1732,1738,1745,1751,1756,1764,1770,1779,1787,1795,1802,1810,1817,1823,1829,1835,1844,1848,1855,1861,1868,1874,1880,1884,1890,1897,1904,1911,1915,1922,1930,1937,1942,1949,1955,1964,1971,1978,1986,1990,1996,2000,2007,2016,2021,2030,2035,2041,2046,2052,2058,2062,2069,2078,2086,2093,2102,2110,2119,2126,2133,2139,2147,2154,2162,2169,2177,2182,2190,2195,2202,2208,2214,2222,2229,2237,2245,2254,2263,2270,2277,2285,2291,2297,2305,2314,2320,2328,2335,2342,2348,2355,2361,2368,2375,2384,2391,2399,2406,2413,2419,2427,2434,2441,2449,2455,2462,2470,2477,2483,2491,2499,2506,2514,2520,2527,2533,2538,2544,2550,2557,2565,2573,2580,2588,2595,2602,2610,2615,2622,2629,2637,2644,2651,2657,2665,2673,2681,2689,2696,2703,2709,2715,2723,2730,2735,2740,2747,2753,2759,2766,2772,2779,2787,2791,2797,2803,2809,2815,2821,2825,2831,2838,2846,2854,2859,2866,2873,2881,2886,2891,2897,2905,2910,2916,2922,2929,2935],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":20,"low":191,"close":24,"change":157,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",24.41,23.75,1.44,1852088.035434,22614,24.452,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",24.53,25.315,24.39,0.02,0.08,1565359.008572,23358,24.659,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",25.1,25.4,24.13,24.37,-0.78,-3.1,2251694.836172,28408,24.3941,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",25.27,25.5187,25.01,25.15,-0.29,-1.14,1591815.366814,21920,25.2039,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",25.56,25.7,25.14,25.44,-0.24,-0.93,1401371.513687,18054,25.4046,{"date":240,"open":241,"high":242,"low":71,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",26.37,26.5992,25.68,-0.73,-2.76,2276660.803178,30702,25.4764,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",26.66,27.005,26.12,26.41,-0.38,-1.42,1907039.317179,26426,26.5852,{"date":261,"open":71,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",27.075,24.653,26.79,1.72,6.86,3273228.522151,34943,26.6785,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",25.6,25.94,25.055,25.07,-0.15,-0.59,1869883.543726,25197,25.3451,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",26.95,27.14,25.05,25.22,-2.02,-7.42,9325988.566676,48699,25.4749,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",27.51,27.96,27.22,27.24,-0.11,-0.4,2528743.439854,30641,27.4494,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",26.82,27.97,27.35,0.69,2.59,2540920.874431,35017,27.538,{"date":314,"open":315,"high":316,"low":317,"close":251,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",27.5,28.45,26.58,-0.69,-2.52,3233343.03711,41217,26.8844,{"date":324,"open":325,"high":326,"low":327,"close":307,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",27.73,27.77,27.09,-0.86,-3.05,2511047.689536,32212,27.3967,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",28.87,27.91,28.21,-0.82,-2.82,1807693.267387,29073,28.2883,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",29.35,29.42,28.64,29.03,-0.33,-1.12,1908151.889993,27422,29.0048,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",29.74,30.07,29.325,29.36,-0.09,-0.31,2214496.731686,28288,29.5603,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",29.32,29.948,29.2,29.45,0.6,2.08,1847447.30382,26296,29.5314,{"date":377,"open":307,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",29.17,27.3,28.85,1.21,4.38,2116144.06925,30236,28.7561,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",29.61,29.7,27.4,27.64,-1.79,-6.08,2814561.32772,38999,27.8554,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":122,"volume":404,"transactions":405,"vwap":406},"2026-09-02",29.04,30.235,28.945,29.43,0.33,2041448.556523,29996,29.6449,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":277,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",29.65,29.75,28.74,29.1,-1.99,2152103.882,25610,29.0664,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",29.67,30.4125,29.25,29.69,0.77,2.66,2896962.715594,30635,29.6602,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",29.72,29.73,28.84,28.92,-0.52,-1.77,1466350.0967,24461,29.0204,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",27.2,29.445,27.105,29.44,2.12,7.76,3136634.582952,33031,28.9083,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",27.12,27.92,26.99,27.32,-0.14,-0.51,1717095.402366,26998,27.3166,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",27.42,27.61,26.96,27.46,-0.44,-1.58,1447551.160542,21913,27.3603,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",27.8,28.345,27.3003,27.9,0.29,1.05,1812624.593161,28941,27.9484,{"date":484,"open":379,"high":485,"low":486,"close":464,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",27.78,27.135,0.75,2.79,2071843.735473,28394,27.56,{"date":493,"open":494,"high":307,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",26.45,26.375,26.86,0.01,0.04,1754125.001928,25366,26.8907,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",25.59,27.03,25.55,26.85,1.67,6.63,3673707.149436,43604,26.5204,{"date":514,"open":233,"high":515,"low":516,"close":517,"change":244,"percent_change":339,"volume":518,"transactions":519,"vwap":520},"2026-08-18",25.9549,24.87,25.18,1659875.462844,24337,25.1779,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",25.64,26.165,25.04,25.91,0.43,1.69,2101193.380249,28242,25.8376,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",24.67,25.52,24.475,25.48,1.39,5.77,1917916.302735,26119,25.2624,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",24.75,25.38,24.005,24.09,-0.57,-2.31,2341026.035872,28289,24.3039,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":127,"percent_change":94,"volume":560,"transactions":561,"vwap":562},"2026-08-12",24.295,24.88,24.1,24.66,1654077.877443,27173,24.5644,{"date":564,"open":565,"high":566,"low":567,"close":190,"change":234,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",24.61,24.715,24.25,-0.97,2162533.926691,31173,24.47,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",23.77,24.71,23.53,24.65,0.84,3.53,2747794.147017,32482,24.5347,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":478,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",23.17,23.86,22.93,23.81,1.23,1685417.333329,27581,23.5636,{"date":594,"open":595,"high":596,"low":587,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",23.25,24.225,23.52,0.72,3.16,2972591.127749,36084,23.6718,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",22.6,23.39,22.8,0.44,1.97,2478889.844955,34293,22.9352,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",21.71,22.485,22.36,0.57,2.62,1674754.810527,26987,22.3006,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",21.33,21.94,21.16,21.79,0.47,2.2,2130373.036913,30762,21.717,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",21.72,22.1099,21.02,21.32,-0.08,-0.37,2124141.146476,32607,21.3226,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":488,"volume":651,"transactions":652,"vwap":653},"2026-07-30",21,22.22,21.4,0.58,2764832.629926,39371,21.5267,{"date":655,"open":656,"high":657,"low":31,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",21.42,21.49,20.82,-2.42,-10.41,7255508.028281,70139,20.7675,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",22.9,23.38,22.55,23.24,0.15,0.65,4182887.982852,48104,23.0915,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":478,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",22.47,23.14,22.31,23.09,1.27,2114811.895106,26126,22.8638,{"date":686,"open":687,"high":688,"low":689,"close":607,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",23.78,23.82,22.75,-1.02,-4.28,1799675.41083,25541,22.964,{"date":696,"open":697,"high":198,"low":698,"close":688,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",24.17,23.71,-0.06,-0.25,1976120.498156,25314,23.958,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",23.28,24.04,23.155,23.88,0.81,3.51,2415548.689607,33876,23.7371,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":618,"volume":722,"transactions":723,"vwap":724},"2026-07-21",22.86,23.625,22.71,23.07,0.13,2218587.704737,26203,23.2346,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",22.54,23.23,22.0065,22.94,0.5,2.23,1831598.584453,26342,22.7557,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",22.68,22.795,22.161,22.44,-0.18,-0.8,2136700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":235,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-16",23.345,23.68,22.59,22.62,-3.95,1593500,{"date":754,"open":755,"high":198,"low":680,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",24.35,23.55,-0.49,-2.04,1813900,{"date":761,"open":586,"high":762,"low":574,"close":763,"change":608,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",24.5,24.040001,1.86,1867200,{"date":767,"open":768,"high":769,"low":728,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",23.66,23.85,23.6,0.23,0.98,1797600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":699,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-10",23.43,23.83,23.15,23.37,-0.26,1996400,{"date":783,"open":784,"high":785,"low":786,"close":776,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":776},"2026-07-09",23.02,23.64,22.66,0.55,2.4,2004400,{"date":791,"open":792,"high":793,"low":741,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",22.72,23.35,22.88,0.21,0.93,2564900,{"date":799,"open":587,"high":800,"low":801,"close":802,"change":117,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-07",23.21,21.96,22.67,-0.04,3515000,{"date":806,"open":807,"high":678,"low":617,"close":738,"change":152,"percent_change":808,"volume":809,"transactions":9,"vwap":738},"2026-07-06",22.41,1.7,2701700,{"date":811,"open":812,"high":706,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",22.63,22.049999,22.3,0.1,0.45,2121000,{"date":819,"open":794,"high":597,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",22.1,22.2,-0.92,-3.98,3649800,{"date":826,"open":827,"high":785,"low":828,"close":829,"change":830,"percent_change":318,"volume":831,"transactions":9,"vwap":829},"2026-06-30",23.11,22.479,23.12,-0.16,4428000,{"date":833,"open":778,"high":834,"low":835,"close":706,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":706},"2026-06-29",23.5,22.915,-0.23,-0.98,2277600,{"date":840,"open":793,"high":841,"low":842,"close":843,"change":742,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-26",24.08,23,23.51,-0.76,4085400,{"date":847,"open":706,"high":763,"low":666,"close":848,"change":132,"percent_change":265,"volume":849,"transactions":9,"vwap":848},"2026-06-25",23.69,1995600,{"date":851,"open":191,"high":191,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",23.040001,23.29,-0.95,-3.92,2436800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":731,"volume":864,"transactions":9,"vwap":862},"2026-06-23",24.01,24.43,23.8,24.24,0.12,2697700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",24.64,24.77,23.852,24.12,-0.68,-2.74,2641000,{"date":875,"open":272,"high":876,"low":877,"close":878,"change":328,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-18",25.81,24.78,24.8,-3.35,4047900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":487,"volume":888,"transactions":9,"vwap":886},"2026-06-17",25.36,26.385,25.24,25.66,0.19,2286600,{"date":890,"open":231,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",26.53,25.35,25.47,-0.56,-2.15,2245300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",26.38,26.445,25.72,26.030001,-1.37,-5,5730800,{"date":907,"open":908,"high":909,"low":908,"close":390,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":390},"2026-06-12",26.24,27.825,1.04,3.95,2465200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":815,"percent_change":152,"volume":919,"transactions":9,"vwap":918},"2026-06-11",26.65,26.74,26,26.36,2118900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",27.26,27.69,25.806,26.26,-0.87,-3.21,2899000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",27.6,27.74,26.47,27.13,-1.06,-3.76,3406300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":147,"volume":945,"transactions":9,"vwap":943},"2026-06-08",28.78,29.011,28.175,28.19,0.09,2618500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",30.68,31.12,27.945,28.1,-3.11,-9.96,3833100,{"date":956,"open":356,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",31.958,29.5,31.21,1.1,3.65,6058000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":58,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-03",29.3,30.16,28.42,30.11,1.65,4089800,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",28.82,30.27,29.62,0.56,1.93,3147800,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",27.555,29.58,29.059999,2.01,7.43,5422600,{"date":988,"open":989,"high":370,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",29.21,26.87,27.049999,-2.05,-7.04,8031400,{"date":996,"open":997,"high":998,"low":999,"close":412,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":412},"2026-05-28",28.225,29.54,27.83,2.76,10.48,12044200,{"date":1004,"open":208,"high":933,"low":1005,"close":1006,"change":608,"percent_change":808,"volume":1007,"transactions":9,"vwap":1006},"2026-05-27",24.885,26.34,3207000,{"date":1009,"open":1010,"high":1011,"low":208,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",25.26,26.42,25.9,1.35,5.5,3964500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":618,"volume":1023,"transactions":9,"vwap":1021},"2026-05-22",24.34,24.865,24.19,24.55,0.14,2580100,{"date":1025,"open":793,"high":878,"low":1026,"close":190,"change":479,"percent_change":1027,"volume":1028,"transactions":9,"vwap":190},"2026-05-21",23.19,4.49,3762600,{"date":1030,"open":558,"high":1031,"low":1032,"close":1033,"change":255,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-20",24.125,23.355,23.36,-1.6,1730000,{"date":1037,"open":1038,"high":1039,"low":1033,"close":1040,"change":640,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",23.76,23.91,23.74,-0.34,2036100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":688,"change":1048,"percent_change":795,"volume":1049,"transactions":9,"vwap":688},"2026-05-18",23.67,24.29,23.49,0.05,2979900,{"date":1051,"open":200,"high":1052,"low":848,"close":574,"change":757,"percent_change":287,"volume":1053,"transactions":9,"vwap":574},"2026-05-15",24.59,2470000,{"date":1055,"open":548,"high":1056,"low":191,"close":1057,"change":795,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",24.45,24.26,0.87,2024100,{"date":1061,"open":21,"high":1062,"low":574,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",24.835,24.049999,-0.72,-2.91,2594700,{"date":1068,"open":1069,"high":222,"low":1070,"close":868,"change":815,"percent_change":1071,"volume":1072,"transactions":9,"vwap":868},"2026-05-12",24.765,24.23,0.41,3040200,{"date":1074,"open":1040,"high":892,"low":1040,"close":534,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":534},"2026-05-11",1.08,4.58,3549100,{"date":1079,"open":586,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":413,"volume":1084,"transactions":9,"vwap":1082},"2026-05-08",24.46,23.58,23.59,-0.48,2363000,{"date":1086,"open":1080,"high":565,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",23.885,24.07,-0.89,-3.57,3466800,{"date":1093,"open":877,"high":286,"low":1094,"close":1095,"change":803,"percent_change":830,"volume":1096,"transactions":9,"vwap":1095},"2026-05-06",24.3,24.96,5630100,{"date":1098,"open":1099,"high":915,"low":1100,"close":71,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":71},"2026-05-05",25.398,24.51,-1.52,-5.73,6942900,{"date":1105,"open":251,"high":264,"low":1106,"close":1107,"change":117,"percent_change":803,"volume":1108,"transactions":9,"vwap":1107},"2026-05-04",26.09,26.52,3289300,{"date":1110,"open":902,"high":251,"low":1111,"close":891,"change":1112,"percent_change":757,"volume":1113,"transactions":9,"vwap":891},"2026-05-01",25.040001,-0.13,4290000,{"date":1115,"open":496,"high":1116,"low":1117,"close":251,"change":212,"percent_change":1118,"volume":1119,"transactions":9,"vwap":251},"2026-04-30",27.33,26.2,-2.84,3300000,{"date":1121,"open":296,"high":932,"low":1122,"close":1123,"change":1124,"percent_change":984,"volume":1125,"transactions":9,"vwap":1123},"2026-04-29",27,27.44,0.54,2282800,{"date":1127,"open":441,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",27.41,26.475,26.9,-0.17,-0.63,1644500,{"date":1135,"open":1136,"high":922,"low":1137,"close":1138,"change":629,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-27",26.4,26.22,27.07,1.77,1344900,{"date":1142,"open":1143,"high":1144,"low":891,"close":1145,"change":844,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-24",27.01,27.615,26.6,-2.78,1986200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-23",27.7,28.01,26.97,27.36,-0.35,-1.26,2056700,{"date":1158,"open":1159,"high":477,"low":934,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-22",27.23,27.71,0.67,2.48,2730400,{"date":1165,"open":1166,"high":1167,"low":917,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-21",26.11,27.059999,27.040001,1.32,5.13,3503300,{"date":1173,"open":243,"high":1174,"low":1175,"close":901,"change":25,"percent_change":1176,"volume":1177,"transactions":9,"vwap":901},"2026-04-20",26.23,25.51,0.27,2459600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",26.39,26.5,25.2,25.65,-1.28,-4.75,5031400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":855,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",28.059999,28.26,26.69,26.93,-1.1,3647900,{"date":1196,"open":463,"high":1197,"low":379,"close":1198,"change":1199,"percent_change":589,"volume":1200,"transactions":9,"vwap":1198},"2026-04-15",28.13,28.030001,0.34,2730100,{"date":1202,"open":1203,"high":1203,"low":1204,"close":923,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":923},"2026-04-14",28.54,27.194,-0.79,-2.77,2612300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":887,"percent_change":1161,"volume":1214,"transactions":9,"vwap":1213},"2026-04-13",28.46,28.86,28.16,28.48,2433800,{"date":1216,"open":1217,"high":380,"low":1218,"close":1219,"change":650,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-10",27.59,27.58,28.29,2.09,3597600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1160,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1160},"2026-04-09",30.29,30.6,27.67,-2.47,-8.18,5593600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",30.43,30.595,29.41,30.18,-1.78,-5.57,4841600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-07",33.040001,33.35,31.66,31.96,-1.07,-3.24,2642000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":468,"volume":1255,"transactions":9,"vwap":1253},"2026-04-06",33.81,33.83,32.02,33.029999,-0.53,1914200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-02",33.62,34.4,33.064999,33.56,0.7,2.13,3075100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":360,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-01",33.099998,34.07,32.66,32.86,-0.27,3487600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",34.516,35.865,32.485,32.95,-2.73,-7.65,5658700,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",39.27,34.72,35.68,-3.82,-9.67,6012700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",38.21,40.12,37.17,39.5,2.07,5.53,4791800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":700,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-26",37.9,38.88,37.12,37.43,-0.66,3618900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":457,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-25",37.75,38.17,37.16,37.68,-1.34,2695700,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-24",35.735,39.37,38.19,2.8,7.91,5472800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-23",35.71,37.14,35.21,35.39,-1.92,-5.15,4655700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":456,"percent_change":641,"volume":1338,"transactions":9,"vwap":1337},"2026-03-20",37.6,38.5,36.19,37.31,8037800,{"date":1340,"open":1341,"high":30,"low":1342,"close":1343,"change":65,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-19",37,36.85,37.45,3.28,9898600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",34.98,36.56,34.6,36.26,0.86,2.43,3353300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":403,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-17",34.92,35.51,34.53,35.4,0.94,2857600,{"date":1364,"open":1357,"high":1365,"low":1366,"close":1367,"change":527,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-16",36.049999,34.52,35.07,1.24,2828300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-13",36.265,36.42,34.09,34.64,-1.29,-3.59,2053000,{"date":1380,"open":1381,"high":1382,"low":1259,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-12",34.99,36.5,35.93,1.41,4.08,2748700,{"date":1388,"open":1389,"high":1350,"low":1390,"close":1366,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1366},"2026-03-11",32.65,32.26,1.96,6.02,2144600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1064,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-10",33.2,33.64,32.31,32.56,-2.16,2196600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-09",32.099998,33.67,31.65,33.28,1.16,3.61,2521400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-06",32.81,33.74,31.82,32.12,-1.16,-3.49,2557300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1407,"change":1425,"percent_change":1426,"volume":1171,"transactions":9,"vwap":1407},"2026-03-05",35.31,35.395,32.585,-2.41,-6.75,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":710,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-04",34.51,36.39,33.77,35.69,2.32,2984800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-03",33.6,35.92,32.885,34.88,1.25,3.72,3790900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1220,"percent_change":509,"volume":1450,"transactions":9,"vwap":1449},"2026-03-02",31.72,33.76,31.68,33.63,4299200,{"date":1452,"open":1453,"high":1404,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-27",32.029999,30.28,31.54,-0.75,-2.32,4151300,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1305,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-26",32.61,31.53,32.29,-2,3410400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1278,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1278},"2026-02-25",33.925,34.21,32.72,-1,-2.95,1827100,{"date":1475,"open":1476,"high":1477,"low":1267,"close":1478,"change":423,"percent_change":1433,"volume":1479,"transactions":9,"vwap":1478},"2026-02-24",33.36,34.75,33.95,2236300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1154,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-23",33.46,33.87,32.6,33.18,-1.04,1854900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":467,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",33.66,33.91,32.41,33.53,-1.3,2159100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-19",33.12,34.029999,32.47,33.97,0.68,2.04,2293400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-18",32.58,33.455,32.405,33.29,0.89,2.75,2496200,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":992,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-17",34.19,32.291,32.4,-5.95,2530300,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":318,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-13",35.22,33.82,34.45,-1.96,3299800,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-12",37.8,33.88,35.14,-1.63,-4.43,4765900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":710,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-11",37.049999,38.13,35.63,36.77,2.25,2583200,{"date":1545,"open":1546,"high":1547,"low":1358,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-10",37.73,37.95,35.96,-1.87,-4.94,3763000,{"date":1553,"open":1349,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-09",38.415,36.4,37.83,0.91,2.46,3305600,{"date":1561,"open":1562,"high":1337,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-06",34.7,34.43,36.92,2.68,7.83,3765800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-05",34.18,36.12,33.485,34.24,-0.77,-2.2,3745200,{"date":1578,"open":1579,"high":1580,"low":1572,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-04",36.21,36.295,35.0099983,-0.22,-0.62,3473900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-03",35,35.5,34.3,35.23,1.03,3.01,2139400,{"date":1595,"open":1596,"high":1597,"low":1258,"close":1598,"change":935,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-02",34.85,35.641,34.2,-3.01,3137300,{"date":1602,"open":1603,"high":1351,"low":1359,"close":1604,"change":926,"percent_change":1425,"volume":1605,"transactions":9,"vwap":1604},"2026-01-30",35.38,35.26,3030400,{"date":1607,"open":1608,"high":1382,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-29",35.9,34.115,36.13,0.95,2.7,3136700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":319,"volume":1621,"transactions":9,"vwap":1619},"2026-01-28",36.47,36.68,34.46,35.18,-0.91,3062200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":910,"volume":1629,"transactions":9,"vwap":1627},"2026-01-27",35.44,36.84,35.049999,36.09,0.37,1885000,{"date":1631,"open":1632,"high":1633,"low":1358,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-26",38.6,38.731,35.72,-2.24,-5.9,3313700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":894,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-23",38.56,38.765,37.62,37.96,-1.45,2055800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":361,"percent_change":743,"volume":1652,"transactions":9,"vwap":1651},"2026-01-22",39.099998,39.95,38.16,38.52,4706100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":528,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-21",37.7,39.02,37.35,38.83,4.55,3873600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1326,"change":137,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1326},"2026-01-20",36.18,37.46,36,2.15,2998900,{"date":1669,"open":1665,"high":1670,"low":1671,"close":1672,"change":17,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-16",37.88,35.78,36.36,0.83,3061000,{"date":1676,"open":1383,"high":1677,"low":1328,"close":1678,"change":201,"percent_change":112,"volume":1679,"transactions":9,"vwap":1678},"2026-01-15",37.13,36.060001,4129800,{"date":1681,"open":1682,"high":1678,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-14",34.22,33.93,36.040001,2.5,7.45,4786100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":392,"volume":1695,"transactions":9,"vwap":1693},"2026-01-13",34.35,34.66,33.4,33.54,-0.61,1970200,{"date":1697,"open":1478,"high":1698,"low":1699,"close":1700,"change":157,"percent_change":910,"volume":1701,"transactions":9,"vwap":1700},"2026-01-12",34.615,33.23,34.15,3130300,{"date":1703,"open":1407,"high":1619,"low":1704,"close":1705,"change":51,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-09",32.85,33.8,3.05,4102600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",32.63,33.13,31.67,32.8,0.64,1.99,2965300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":298,"percent_change":1041,"volume":1723,"transactions":9,"vwap":1722},"2026-01-07",32.060001,32.54,31.2,32.16,2720800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":969,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-06",31.19,33.37,31.11,32.27,5.39,5011200,{"date":1733,"open":1734,"high":1243,"low":346,"close":1735,"change":699,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-05",31.34,30.62,-0.2,2298200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":948,"change":772,"percent_change":1743,"volume":1744,"transactions":9,"vwap":948},"2026-01-02",30,30.88,29.845,3.3,1783400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":389,"change":1112,"percent_change":467,"volume":1750,"transactions":9,"vwap":389},"2025-12-31",29.83,29.935,29.495,1972200,{"date":1752,"open":1753,"high":1754,"low":356,"close":1747,"change":1694,"percent_change":1464,"volume":1755,"transactions":9,"vwap":1747},"2025-12-30",31,31.075001,1108900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":112,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-29",29.9,30.72,29.55,30.44,0.2,1344100,{"date":1765,"open":1728,"high":1728,"low":357,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-26",30.38,-0.41,-1.33,1108400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-24",31.049999,31.62,30.58,30.79,-0.42,-1.35,699900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":959,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":959},"2025-12-23",30.63,31.525,30.586,0.51,1.66,1570000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1131,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-22",31.37,31.8,30.52,30.7,-0.55,1905200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":137,"percent_change":309,"volume":1801,"transactions":9,"vwap":1800},"2025-12-19",30.02,31.48,29.92,30.87,4361500,{"date":1803,"open":1804,"high":1766,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-18",29,28.89,30.09,1.59,5.58,2566500,{"date":1811,"open":1219,"high":1812,"low":1813,"close":1814,"change":164,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-17",28.8,27.52,28.5,2.67,2368300,{"date":1818,"open":1212,"high":1804,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-16",27.76,-0.39,-1.39,3668900,{"date":1824,"open":389,"high":389,"low":1825,"close":1826,"change":1471,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-15",27.65,28.15,-3.43,5219400,{"date":1830,"open":1740,"high":1831,"low":1832,"close":1833,"change":1112,"percent_change":467,"volume":1834,"transactions":9,"vwap":1833},"2025-12-12",30.289,28.49,29.15,2851300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-11",28,29.635,27.88,29.28,1.07,3.79,2407300,{"date":1845,"open":1846,"high":1213,"low":294,"close":337,"change":1271,"percent_change":854,"volume":1847,"transactions":9,"vwap":337},"2025-12-10",28.34,2508400,{"date":1849,"open":1850,"high":1851,"low":931,"close":1213,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1213},"2025-12-09",27.66,28.58,0.76,2.74,2012800,{"date":1856,"open":1857,"high":1857,"low":1122,"close":1858,"change":1494,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-08",29.040001,27.72,-4.48,2887500,{"date":1862,"open":1863,"high":1781,"low":1864,"close":1865,"change":757,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-05",29.33,29.01,29.02,-1.66,2491700,{"date":1869,"open":421,"high":1870,"low":1871,"close":1872,"change":202,"percent_change":1176,"volume":1873,"transactions":9,"vwap":1872},"2025-12-04",29.76,28.621,29.51,2076800,{"date":1875,"open":325,"high":1876,"low":325,"close":402,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":402},"2025-12-03",29.79,1.85,6.71,4230300,{"date":1881,"open":327,"high":943,"low":283,"close":1218,"change":1673,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1218},"2025-12-02",3.1,2897500,{"date":1885,"open":327,"high":1819,"low":1886,"close":1887,"change":757,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-01",26.59,26.75,-1.8,2443000,{"date":1891,"open":264,"high":1892,"low":1893,"close":297,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":297},"2025-11-28",27.43,26.67,0.26,0.96,1044300,{"date":1898,"open":1899,"high":1900,"low":1893,"close":1901,"change":132,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-26",26.7,27.48,26.98,1.5,1837600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":317,"change":629,"percent_change":1909,"volume":1910,"transactions":9,"vwap":317},"2025-11-25",26.13,27.155,25.95,1.8,2193900,{"date":1912,"open":253,"high":1137,"low":1913,"close":1166,"change":700,"percent_change":854,"volume":1914,"transactions":9,"vwap":1166},"2025-11-24",25.53,2326900,{"date":1916,"open":1917,"high":251,"low":1918,"close":918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":918},"2025-11-21",25.97,25.46,0.36,1.38,2746200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":917,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":917},"2025-11-20",28.17,28.24,25.85,-1.67,-6.04,3682200,{"date":1931,"open":1932,"high":1933,"low":296,"close":1226,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1226},"2025-11-19",28.71,29.249,-1.2,-4.16,2951600,{"date":1938,"open":943,"high":1939,"low":453,"close":335,"change":608,"percent_change":1940,"volume":1941,"transactions":9,"vwap":335},"2025-11-18",29.055,1.55,2174100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":467,"percent_change":1101,"volume":1948,"transactions":9,"vwap":1947},"2025-11-17",28.67,29.437,27.925,28.43,3102600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":335,"change":1736,"percent_change":318,"volume":1954,"transactions":9,"vwap":335},"2025-11-14",28.41,29.57,28.040001,2433400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-13",30.37,30.76,28.73,29.07,-1.32,-4.34,3058200,{"date":1965,"open":419,"high":1966,"low":1967,"close":1968,"change":107,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-12",31.030001,29.66,30.39,3.44,5154600,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":318,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-11",30.08,28.68,29.38,-2.29,2074900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":357,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":357},"2025-11-10",31.1,31.146,29.98,-0.32,-1.05,2089300,{"date":1987,"open":369,"high":1988,"low":1857,"close":1968,"change":1161,"percent_change":1542,"volume":1989,"transactions":9,"vwap":1968},"2025-11-07",31.16,3239700,{"date":1991,"open":1992,"high":1993,"low":1833,"close":430,"change":142,"percent_change":1994,"volume":1995,"transactions":9,"vwap":430},"2025-11-06",29.59,31.014999,2.27,3783400,{"date":1997,"open":419,"high":419,"low":1998,"close":983,"change":1041,"percent_change":1417,"volume":1999,"transactions":9,"vwap":983},"2025-11-05",28.72,2559000,{"date":2001,"open":2002,"high":2003,"low":485,"close":2004,"change":2005,"percent_change":1888,"volume":2006,"transactions":9,"vwap":2004},"2025-11-04",28.094999,29.53,29.4,-0.54,4425000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-03",28.014999,30.33,27.55,29.94,2.52,9.19,6931600,{"date":2017,"open":1122,"high":981,"low":2018,"close":463,"change":1940,"percent_change":2019,"volume":2020,"transactions":9,"vwap":463},"2025-10-31",26.049999,5.99,4381200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-30",26.15,26.48,24.595,25.87,-1.13,-4.19,6700000,{"date":2031,"open":1160,"high":1819,"low":918,"close":1122,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1122},"2025-10-29",-0.47,-1.71,5201500,{"date":2036,"open":951,"high":2037,"low":452,"close":2038,"change":2039,"percent_change":213,"volume":2040,"transactions":9,"vwap":2038},"2025-10-28",28.11,27.47,-0.88,3444900,{"date":2042,"open":369,"high":444,"low":951,"close":2043,"change":2044,"percent_change":1635,"volume":2045,"transactions":9,"vwap":2043},"2025-10-27",28.35,-0.65,1961200,{"date":2047,"open":2048,"high":409,"low":2049,"close":1804,"change":699,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1804},"2025-10-24",29.14,28.79,-0.21,2372700,{"date":2053,"open":2054,"high":2055,"low":967,"close":983,"change":164,"percent_change":2056,"volume":2057,"transactions":9,"vwap":983},"2025-10-23",28.7,29.729,2.61,6537300,{"date":2059,"open":1219,"high":369,"low":909,"close":2060,"change":2005,"percent_change":1549,"volume":2061,"transactions":9,"vwap":2060},"2025-10-22",28.32,4762400,{"date":2063,"open":1988,"high":2064,"low":2065,"close":1211,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1211},"2025-10-21",31.52,28.52,-3.07,-9.61,5775300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-20",32.0099983,32.37,31.564,31.93,0.62,1.98,2566200,{"date":2079,"open":1710,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-17",32.98,31.175,31.31,-1.84,-5.55,4070800,{"date":2087,"open":1485,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1161,"volume":2092,"transactions":9,"vwap":2090},"2025-10-16",34.13,32.83,33.15,0.22,4944300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-15",35.17,35.35,31.92,32.93,-1.95,-5.59,8603600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1440,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1440},"2025-10-14",32.75,35.99,32.145,1.46,4.37,8808000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-13",31.5,33.609,31.26,33.42,2.53,8.19,6737800,{"date":2120,"open":2121,"high":1484,"low":2122,"close":2123,"change":854,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-10",32.5,30.77,30.89,-2.98,5092200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":815,"percent_change":147,"volume":2132,"transactions":9,"vwap":2131},"2025-10-09",32.25,33.285,31.825,31.84,3419800,{"date":2134,"open":1484,"high":2135,"low":2136,"close":2137,"change":1305,"percent_change":758,"volume":2138,"transactions":9,"vwap":2137},"2025-10-08",33.09,31.73,31.74,5710900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1518,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1518},"2025-10-07",31.6,33.17,31.57,1.12,3.58,5595500,{"date":2148,"open":2149,"high":1407,"low":2150,"close":2151,"change":1064,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-06",32.48,31.13,31.28,-2.25,8966600,{"date":2155,"open":2156,"high":2157,"low":402,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-03",29.6,32.595,32,2.69,9.18,12937400,{"date":2163,"open":2164,"high":367,"low":2165,"close":2166,"change":1591,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-02",28.47,28.02,29.31,3.64,5380600,{"date":2170,"open":2171,"high":2065,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-01",26.68,26.515,28.28,1.76,6.64,5635000,{"date":2178,"open":2179,"high":2180,"low":1175,"close":1107,"change":223,"percent_change":78,"volume":2181,"transactions":9,"vwap":1107},"2025-09-30",26.43,26.605,4696500,{"date":2183,"open":2184,"high":1152,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-29",25.02,24.63,26.81,2.28,9.29,8375200,{"date":2191,"open":1080,"high":2192,"low":2193,"close":198,"change":117,"percent_change":803,"volume":2194,"transactions":9,"vwap":198},"2025-09-26",24.869,24.22,3507900,{"date":2196,"open":231,"high":2197,"low":755,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-25",26.33,24.54,-1.27,-4.92,7646100,{"date":2203,"open":191,"high":2204,"low":2205,"close":876,"change":1391,"percent_change":2206,"volume":2207,"transactions":9,"vwap":876},"2025-09-24",25.99,23.605,8.22,10388300,{"date":2209,"open":800,"high":2210,"low":852,"close":769,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":769},"2025-09-23",24,0.8,3.47,7966200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":403,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-22",22.35,23.46,22.21,23.049999,1.45,5186900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":792,"change":796,"percent_change":2227,"volume":2228,"transactions":9,"vwap":792},"2025-09-19",21.85,22.87,21.53,4.27,7100000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":628,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":628},"2025-09-18",21.2,22.02,20.55,0.52,2.44,5672200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":423,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-17",20.42,21.315,20.24,21.27,3.76,9191100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-16",20.045,20.51,19.77,20.5,0.46,2.3,4914700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-15",18.57,20.059999,18.41,20.040001,1.63,8.85,7162500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2258,"change":2268,"percent_change":2044,"volume":2269,"transactions":9,"vwap":2258},"2025-09-12",18.27,18.55,18.2,-0.12,1822100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":497,"percent_change":1048,"volume":2276,"transactions":9,"vwap":2275},"2025-09-11",18.32,18.655,18.28,18.53,2062600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":201,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-10",18.5,18.58,18.22,18.52,0.11,2658600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2279,"change":863,"percent_change":671,"volume":2290,"transactions":9,"vwap":2279},"2025-09-09",18.95,18.97,18.33,2764700,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1456,"percent_change":855,"volume":2296,"transactions":9,"vwap":2295},"2025-09-08",19.01,18.285,18.38,3767200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2300},"2025-09-05",17.3,19.13,17.28,1.73,9.94,6661700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-04",17.08,17.675,16.995,17.4,0.31,1.81,4043100,{"date":2315,"open":2316,"high":2317,"low":100,"close":2318,"change":2311,"percent_change":1877,"volume":2319,"transactions":9,"vwap":2318},"2025-09-03",16.65,17.205,17.09,3542600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1583,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-02",17.22,17.25,16.46,16.78,-3.56,3971700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2310,"change":976,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2310},"2025-08-29",16.81,17.43,16.76,3.33,3650500,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":202,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-28",16.92,16.51,16.84,0.48,2382800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2332,"change":276,"percent_change":1089,"volume":2347,"transactions":9,"vwap":2332},"2025-08-27",16.67,17.01,16.57,3761500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2283,"percent_change":671,"volume":2354,"transactions":9,"vwap":2353},"2025-08-26",16.5,17.094999,16.211,16.91,3681100,{"date":2356,"open":2350,"high":2357,"low":2358,"close":2359,"change":478,"percent_change":2174,"volume":2360,"transactions":9,"vwap":2359},"2025-08-25",17.36,16.455,16.8,4120300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2338,"change":58,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2338},"2025-08-22",15.89,16.72,15.8,3.06,3724000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":201,"percent_change":863,"volume":2374,"transactions":9,"vwap":2373},"2025-08-21",15.7,16.15,15.67,16.02,4123800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-20",16.32,16.4,15.82,16,-0.5,-3.03,4600600,{"date":2385,"open":2386,"high":2387,"low":100,"close":2350,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2350},"2025-08-19",17.5,17.625,-0.6,-3.51,8377800,{"date":2392,"open":2393,"high":2310,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-18",17.2,16.935,17.1,-0.46,-2.62,3891800,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":1767,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-15",17.98,17.485,17.56,-2.28,2969500,{"date":2407,"open":2408,"high":2265,"low":2409,"close":2410,"change":1154,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-14",18.21,17.68,17.97,-1.91,2789600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2272,"change":1762,"percent_change":960,"volume":2418,"transactions":9,"vwap":2272},"2025-08-13",18.08,18.45,17.78,4304500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2234,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-12",17.89,18.84,17.75,18.12,2.95,5272500,{"date":2428,"open":2323,"high":2429,"low":2430,"close":2431,"change":403,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-11",17.615,16.96,17.6,1.91,3209400,{"date":2435,"open":2323,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1384,"volume":2440,"transactions":9,"vwap":2438},"2025-08-08",18.3,17.030001,17.27,0.24,5284100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2437,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2437},"2025-08-07",16.83,17.059999,16.28,0.53,3.21,4263500,{"date":2450,"open":2323,"high":2438,"low":2451,"close":2350,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2350},"2025-08-06",16.315,-0.71,-4.13,4050900,{"date":2456,"open":2457,"high":2458,"low":2332,"close":2459,"change":2340,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-05",16.87,17.34,17.21,2.87,4217500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":142,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-04",15.91,16.775,15.62,16.73,4.11,5767200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":640,"percent_change":2381,"volume":2476,"transactions":9,"vwap":2475},"2025-08-01",15.71,16.175,15.38,16.07,6105300,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2371,"change":43,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2371},"2025-07-31",14.25,16.6,4.73,13364400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1305,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-30",15.73,15.92,15.14,15.42,-4.1,5163500,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-29",15.53,16.12,16.08,0.61,3.94,5999500,{"date":2500,"open":2344,"high":2344,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-07-28",15.335,15.47,-1.23,-7.37,9281900,{"date":2507,"open":2508,"high":2301,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-25",17.24,16.47,16.7,-0.58,-3.36,4091900,{"date":2515,"open":2516,"high":2423,"low":2517,"close":2301,"change":2518,"percent_change":2511,"volume":2519,"transactions":9,"vwap":2301},"2025-07-24",17.39,17.147,-0.1,3782600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":498,"percent_change":771,"volume":2526,"transactions":9,"vwap":2525},"2025-07-23",17.48,17.49,17.125,17.38,3514000,{"date":2528,"open":2359,"high":2417,"low":2529,"close":2458,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2458},"2025-07-22",16.745,1.43,8.99,12996100,{"date":2534,"open":2535,"high":2536,"low":2466,"close":2464,"change":1919,"percent_change":1433,"volume":2537,"transactions":9,"vwap":2464},"2025-07-21",15.97,16.25,5012600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2542,"change":757,"percent_change":329,"volume":2543,"transactions":9,"vwap":2542},"2025-07-18",16.040001,16.37,15.55,5857300,{"date":2545,"open":2546,"high":2540,"low":2547,"close":2540,"change":1169,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2540},"2025-07-17",14.71,14.68,8.97,7201800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":830,"percent_change":78,"volume":2556,"transactions":9,"vwap":2555},"2025-07-16",14.9,14.98,14.553,14.72,4573600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":349,"volume":2564,"transactions":9,"vwap":2562},"2025-07-15",14.95,15.26,14.58,14.88,-0.05,5161900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1983,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-14",15.05,15.43,14.73,14.93,-2.1,3819700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1071,"percent_change":1000,"volume":2579,"transactions":9,"vwap":2578},"2025-07-11",14.65,15.37,14.11,15.25,5005900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":308,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-10",14.345,15.165,14.341,14.84,4.88,4443600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":298,"percent_change":1574,"volume":2594,"transactions":9,"vwap":2593},"2025-07-09",14.32,14.4,14.02,14.15,2900800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":234,"percent_change":1866,"volume":2601,"transactions":9,"vwap":2600},"2025-07-08",14.41,14.51,14.07,14.26,3590800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-07",14.24,14.67,14.12,14.5,0,4555000,{"date":2611,"open":2553,"high":2612,"low":2613,"close":2607,"change":742,"percent_change":2503,"volume":2614,"transactions":9,"vwap":2607},"2025-07-03",15.03,14.33,3368000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2547,"change":1902,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2547},"2025-07-02",13.65,14.74,13.6,11.38,7294200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":234,"percent_change":392,"volume":2628,"transactions":9,"vwap":2627},"2025-07-01",13.39,13.485,12.77,13.18,5205700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":487,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-30",12.9,13.675,12.67,13.42,5.92,7313500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2633,"change":456,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2633},"2025-06-27",12.82,13.035,12.6,-1.09,4423000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":640,"percent_change":1583,"volume":2650,"transactions":9,"vwap":2649},"2025-06-26",12.94,13.04,12.595,12.81,5471400,{"date":2652,"open":2649,"high":2653,"low":2654,"close":2655,"change":117,"percent_change":640,"volume":2656,"transactions":9,"vwap":2655},"2025-06-25",12.955,12.58,12.89,3410900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2631,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2631},"2025-06-24",13.19,13.31,12.8,-0.45,-3.37,4999400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":434,"volume":2672,"transactions":9,"vwap":2670},"2025-06-23",13.5,13.92,13.14,13.35,-0.07,4265400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2634,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2634},"2025-06-20",14.28,14.382,13.41,-0.85,-5.96,6612300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1762,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-18",14,14.62,13.64,14.27,1.42,3758400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2599,"change":2251,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2599},"2025-06-17",13.68,14.54,13.666,3.38,5005300,{"date":2697,"open":2698,"high":2699,"low":2677,"close":2700,"change":2701,"percent_change":1582,"volume":2702,"transactions":9,"vwap":2700},"2025-06-16",13.85,14.03,13.61,-0.03,3301600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2685,"change":1628,"percent_change":488,"volume":2708,"transactions":9,"vwap":2685},"2025-06-13",13.28,13.72,13.2,3595000,{"date":2710,"open":2634,"high":2619,"low":2711,"close":2712,"change":2005,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-12",13.16,13.27,-3.91,3892100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":403,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-11",13.55,13.88,13.4,13.81,2.45,4142900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":201,"percent_change":670,"volume":2729,"transactions":9,"vwap":2728},"2025-06-10",13.79,13.84,13.24,13.48,4234800,{"date":2731,"open":2732,"high":2617,"low":2733,"close":2732,"change":2091,"percent_change":1785,"volume":2734,"transactions":9,"vwap":2732},"2025-06-09",13.46,13.116,3217700,{"date":2736,"open":2670,"high":2737,"low":2738,"close":2727,"change":112,"percent_change":2251,"volume":2739,"transactions":9,"vwap":2727},"2025-06-06",13.52,13.095,2879800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2627,"change":1582,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2627},"2025-06-05",13.53,13.618,13.135,-1.64,4442100,{"date":2748,"open":2749,"high":2750,"low":2647,"close":2719,"change":1176,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2719},"2025-06-04",13.13,13.78,2.06,3714300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2749,"change":25,"percent_change":1124,"volume":2758,"transactions":9,"vwap":2749},"2025-06-03",13.11,13.33,12.62,3293800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2518,"percent_change":844,"volume":2765,"transactions":9,"vwap":2764},"2025-06-02",13.43,13.75,12.99,13.06,4074900,{"date":2767,"open":2768,"high":2769,"low":2669,"close":2711,"change":2511,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2711},"2025-05-30",13.54,13.56,-4.22,3003600,{"date":2773,"open":2774,"high":2775,"low":2685,"close":2776,"change":1271,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-29",14.09,14.1,13.74,-1.93,2836200,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2124,"volume":2786,"transactions":9,"vwap":2784},"2025-05-28",14.44,14.484,13.96,14.01,-0.43,2647300,{"date":2788,"open":2774,"high":2569,"low":2683,"close":2781,"change":2446,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2781},"2025-05-27",3.81,3765900,{"date":2792,"open":2707,"high":2793,"low":2755,"close":2794,"change":1628,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-23",14.08,13.91,2.73,3644800,{"date":2798,"open":2799,"high":2800,"low":2677,"close":2768,"change":2785,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2768},"2025-05-22",13.8,14.028,-3.08,3546400,{"date":2804,"open":2799,"high":2805,"low":2806,"close":2807,"change":640,"percent_change":549,"volume":2808,"transactions":9,"vwap":2807},"2025-05-21",14.465,13.604,13.97,4602500,{"date":2810,"open":2699,"high":2774,"low":2811,"close":2812,"change":2813,"percent_change":456,"volume":2814,"transactions":9,"vwap":2812},"2025-05-20",13.775,14.05,-0.02,2409800,{"date":2816,"open":2817,"high":2547,"low":2799,"close":2599,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2599},"2025-05-19",14.48,-0.64,-4.35,4771700,{"date":2822,"open":2600,"high":2823,"low":2593,"close":2546,"change":132,"percent_change":1320,"volume":2824,"transactions":9,"vwap":2546},"2025-05-16",14.97,4587900,{"date":2826,"open":2827,"high":2828,"low":2793,"close":2829,"change":641,"percent_change":319,"volume":2830,"transactions":9,"vwap":2829},"2025-05-15",14.39,14.43,14.31,3414300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2547,"change":2388,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2547},"2025-05-14",15.06,15.241,14.55,-3.93,3689800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1161,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-05-13",14.8,15.595,14.7,15.28,4.59,5100200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":147,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-12",14.75,15.16,14.14,14.61,2.24,6473600,{"date":2855,"open":2604,"high":2827,"low":2750,"close":2856,"change":721,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-09",14.29,0.92,5557800,{"date":2860,"open":2861,"high":2827,"low":2862,"close":2863,"change":1131,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-05-08",14.3,13.63,14.16,-1.19,6419700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2613,"change":757,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2613},"2025-05-07",14.86,14.89,13.95,-3.31,6597300,{"date":2874,"open":2875,"high":2567,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-06",13.7,13.62,14.82,1.29,9.53,10866400,{"date":2882,"open":2705,"high":2691,"low":2883,"close":2742,"change":598,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2742},"2025-05-05",12.56,5.62,10503000,{"date":2887,"open":2641,"high":2763,"low":2888,"close":2649,"change":132,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2649},"2025-05-02",12.49,3.22,3923500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2893,"change":25,"percent_change":618,"volume":2896,"transactions":9,"vwap":2893},"2025-05-01",12.41,12.71,12.185,4218900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2032,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-04-30",12.46,12.575,12.21,12.34,-3.67,3538600,{"date":2906,"open":2888,"high":2907,"low":2908,"close":2649,"change":795,"percent_change":508,"volume":2909,"transactions":9,"vwap":2649},"2025-04-29",13.01,12.33,4106100,{"date":2911,"open":2883,"high":2912,"low":2913,"close":2641,"change":201,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2641},"2025-04-28",12.83,12.51,0.16,2881200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2654,"change":298,"percent_change":926,"volume":2921,"transactions":9,"vwap":2654},"2025-04-25",12.55,12.66,12.18,3669500,{"date":2923,"open":2924,"high":2639,"low":2925,"close":2926,"change":618,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-04-24",12.26,12.11,12.69,4.7,4000100,{"date":2930,"open":2931,"high":2755,"low":181,"close":2932,"change":2933,"percent_change":659,"volume":2934,"transactions":9,"vwap":2932},"2025-04-23",12.85,12.12,-0.3,6968800,{"date":185,"open":2893,"high":2936,"low":2937,"close":2938,"change":497,"percent_change":202,"volume":2939,"transactions":9,"vwap":2938},12.47,12.02,12.42,4025900]