[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CENX":3,"homepage-market-summary":31,"stock-historical-CENX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CENX","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},"Century Aluminum Co","Nasdaq",null,"PRIMARY PRODUCTION OF ALUMINUM","Century Aluminum Co produces primary aluminum standard grade and value-added products. The firm operates smelter facilities in the United States and Iceland. The majority of revenue is generated from Glencore, which agreed to purchase nearly all of Century Aluminum's North American production. The company produces high purity aluminum, standard-grade aluminum sow and tee bars, and value-added billet and foundry products. The company also owns a carbon anode production facility in the Netherlands.","2,906","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},35.62,36,36.5582,35.44,35.99,-0.37,-1.03,1967698.201859,29158,35.7377,70.43,25.4,2148287.5395871,22.7,7676,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},14.77,1984663,724401884.896775,121.66,"2025-04-22",[183,184,194,205,216,227,237,248,259,270,281,291,301,310,321,332,342,353,364,374,385,394,405,415,426,437,448,459,468,478,489,500,510,520,529,538,548,558,569,580,591,602,612,620,631,641,652,663,673,684,695,706,716,725,735,743,751,760,769,776,784,791,798,805,813,820,828,836,844,852,860,867,874,883,892,901,909,918,925,934,943,951,960,969,976,985,992,1000,1008,1017,1023,1031,1040,1049,1057,1066,1075,1084,1091,1099,1107,1115,1124,1133,1141,1149,1157,1165,1173,1179,1186,1194,1203,1210,1217,1226,1233,1241,1249,1256,1265,1273,1279,1286,1293,1302,1311,1319,1328,1337,1344,1353,1360,1369,1378,1386,1395,1402,1410,1419,1427,1435,1443,1452,1461,1468,1477,1484,1491,1500,1508,1516,1525,1534,1542,1550,1557,1565,1573,1582,1589,1597,1603,1611,1619,1628,1637,1644,1651,1657,1664,1673,1679,1686,1692,1699,1704,1712,1718,1723,1730,1737,1745,1753,1761,1770,1776,1784,1792,1800,1808,1815,1824,1831,1837,1845,1852,1861,1869,1877,1886,1894,1903,1911,1919,1928,1935,1942,1949,1956,1964,1971,1980,1986,1994,2003,2010,2018,2026,2034,2043,2049,2055,2063,2072,2080,2088,2095,2103,2111,2119,2125,2133,2141,2149,2157,2165,2171,2177,2186,2195,2202,2210,2216,2222,2231,2236,2243,2251,2259,2267,2274,2281,2286,2293,2300,2308,2315,2322,2329,2336,2342,2349,2356,2364,2372,2381,2390,2398,2405,2412,2419,2426,2434,2442,2447,2454,2460,2468,2475,2484,2492,2497,2505,2512,2520,2528,2535,2544,2551,2558,2563,2570,2577,2584,2591,2598,2605,2608,2613,2618,2625,2632,2637,2645,2651,2659,2667,2674,2680,2688,2695,2701,2708,2717,2724,2729,2735,2742,2751,2759,2767,2776,2783,2790,2798,2804,2810,2817,2824,2832,2838,2845,2851,2858,2865,2872,2880,2888,2895,2902,2908,2917,2923,2931,2937,2944,2950,2958,2964,2970,2976,2981,2987,2995,3001,3008,3014,3020,3026,3034,3039,3046,3052,3058],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.47,36.07,35.035,0.01,0.03,2190734.759969,25950,35.7452,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",36.45,37.02,35.72,35.98,-0.22,-0.61,2021450.1483,23581,36.1168,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",37.47,37.5,35.79,36.2,-1.2,-3.21,2649440.40294,30156,36.2598,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",38.21,38.26,36.97,37.4,-0.99,-2.58,2582864.499741,29889,37.415,{"date":228,"open":219,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",38.85,37.91,38.39,0.27,0.71,869712.624969,18578,38.3501,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",38.15,38.46,37.605,38.12,-0.7,-1.8,1217763.380982,20503,37.9714,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",38.89,39.48,38.27,38.82,-0.58,-1.47,1099516.378315,19754,38.9149,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",39.63,40.1,38.77,39.4,0.3,0.77,1252880.398422,18136,39.4083,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",39.5,39.755,38.97,39.1,0.09,0.23,1183035.354672,18471,39.2854,{"date":282,"open":283,"high":284,"low":250,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",41.23,41.4488,39.01,-1.74,-4.27,4155586.515735,23980,39.2474,{"date":292,"open":293,"high":283,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",40.69,40.33,40.75,0.95,2.39,1475705.594695,24721,40.8174,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":276,"percent_change":277,"volume":307,"transactions":308,"vwap":309},"2026-09-16",40.31,40.98,39.26,39.8,1712055.047075,25479,40.1253,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",41.99,42.094,39.52,39.71,-1.83,-4.41,1897126.849716,28790,40.102,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",43,43.095,41.32,41.54,-2.51,-5.7,1620823.322345,29918,41.9521,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":243,"volume":339,"transactions":340,"vwap":341},"2026-09-11",44.94,45.48,43.28,44.05,-0.31,1222119.477001,21498,44.1469,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",45.84,46.89,43.98,44.36,-3.33,-6.98,2294104.977506,31544,44.7248,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",48.98,49.77,47.05,47.69,-0.26,-0.54,1322567.893082,21017,47.7103,{"date":365,"open":366,"high":356,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",48.24,47.84,47.95,1.175,2.51,1388860.073414,26954,48.4604,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",46.77,47.39,46.28,46.775,-0.735,-1.55,1071568.00393,19650,46.7686,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":277,"percent_change":54,"volume":391,"transactions":392,"vwap":393},"2026-09-03",48.65,48.865,47.0201,47.51,1217352.084857,20496,47.5714,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",47.42,48.17,46.92,47.28,0.5,1.07,1485901.989314,25065,47.304,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":103,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",44.85,48.04,44.735,46.78,2.21,1914850.791146,25738,46.7654,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",47,47.375,45.2806,45.77,-0.82,-1.76,1261554.009037,20259,45.9833,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",46.26,46.965,45.52,46.59,0.7,1.53,1771402.753098,26013,46.4267,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",43.96,46.15,43.725,45.89,1.94,4.41,1407285.512476,23252,45.3855,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",44.2,44.5426,43.71,43.95,-0.25,-0.57,1287644.008378,20767,43.9551,{"date":460,"open":461,"high":407,"low":462,"close":450,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",43.6,43.4287,0.54,1.24,1161213.530318,18284,44.1737,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":359,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",45.215,46.44,43.33,43.66,-0.59,1889057.088583,30180,44.6276,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",44.91,45.4699,43.11,43.92,0.52,1.2,1772949.352089,27676,43.9957,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",42.85,43.85,41.855,43.4,-0.18,-0.41,2183605.45843,33225,43.0377,{"date":501,"open":502,"high":358,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",46.8,40.555,43.58,-2.08,-4.56,5826719.492301,66533,43.1928,{"date":511,"open":512,"high":513,"low":347,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",46.24,46.605,45.66,-1.46,-3.1,2248967.363303,35593,45.5942,{"date":521,"open":522,"high":523,"low":442,"close":524,"change":128,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",47.3,47.83,47.12,0.86,1496037.096849,24577,46.9899,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":233,"volume":535,"transactions":536,"vwap":537},"2026-08-14",46.4,47.87,46.72,0.33,1097990.508259,24542,47.1806,{"date":539,"open":540,"high":541,"low":378,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",47.6,49.425,46.39,-1.78,-3.7,2208097.304441,34749,47.6963,{"date":549,"open":550,"high":551,"low":552,"close":397,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",52.84,53.42,48.14,-4.12,-7.88,3149856.427794,46158,49.5605,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",54.18,55.55,52.12,52.29,0.41,0.79,2409781.350185,37211,52.7444,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",51.89,53.62,51.5,51.88,0.65,1.27,2239694.910204,35547,52.2462,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",47.85,52.74,47.56,51.23,5.398,11.78,3738962.660809,61005,51.3042,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",46.67,48.79,45.32,45.832,-1.068,-2.28,3974831.466312,50692,46.9283,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":200,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",47.86,48.96,46.38,46.9,-0.47,2651269.861807,35984,47.3238,{"date":613,"open":417,"high":614,"low":440,"close":524,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",47.63,1.92,4.25,1400478.597859,25260,47.1284,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",43.52,45.23,43.15,45.2,0.43,0.96,1309558.25593,21604,44.7276,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":454,"volume":638,"transactions":639,"vwap":640},"2026-07-31",45.08,45.33,43.89,44.77,-0.11,1927349.067853,28078,44.7493,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",44.25,45.03,43.825,44.88,2.22,5.2,1449631.521987,22155,44.6988,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",45.22,45.575,41.95,42.66,-1.3,-2.96,1690672.304653,26952,42.7279,{"date":664,"open":665,"high":666,"low":667,"close":439,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",44.81,44.83,43.56,-0.91,-2.03,1282633.412319,21773,44.0335,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",45.64,45.99,44.26,44.87,-1.34,-2.9,1205893.466412,25005,44.826,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",46.91,47.33,45.51,46.21,-0.15,-0.32,1534237.46801,26143,46.5073,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",45.65,46.71,45.15,46.36,1.03,2.27,1252193.471176,24275,46.0794,{"date":707,"open":708,"high":709,"low":710,"close":634,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",44.8,46.19,44.54,0.53,1.18,2074188.72206,27215,45.2744,{"date":717,"open":718,"high":676,"low":719,"close":708,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",44.95,44,1.96,4.58,2482769.248119,40130,44.9544,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":83,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",41.68,42.96,40.4,42.84,3.23,2623849.435739,34001,41.9723,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":223,"volume":742,"transactions":9,"vwap":740},"2026-07-17",41.43,42.68,40.76,41.5,-1.1,1495100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":679,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-16",43.07,43.26,41.86,42.6,-3.05,2066200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",45.78,45.93,42.98,43.94,-2.14,-4.64,1749300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",46.23,47.35,45.38,46.080002,0.67,1.48,1283900,{"date":770,"open":771,"high":772,"low":719,"close":773,"change":160,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-13",44.44,46,45.41,1.66,1815100,{"date":777,"open":334,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",45.44,44.049999,44.67,-0.44,-0.98,1527800,{"date":785,"open":786,"high":773,"low":787,"close":788,"change":148,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-09",44.93,43.82,45.11,0.85,1404900,{"date":792,"open":439,"high":793,"low":746,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",45.72,44.73,-0.55,-1.21,1513100,{"date":799,"open":754,"high":800,"low":643,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",45.97,45.28,-1.4,-3,2229800,{"date":806,"open":807,"high":417,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",45.14,44.78,46.68,2.92,6.67,2170400,{"date":814,"open":461,"high":815,"low":816,"close":817,"change":39,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",45.36,43.14,43.76,1.7,2153100,{"date":821,"open":822,"high":654,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",44.48,42.62,43.029999,-2.98,-6.48,3515400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":360,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-30",47.32,47.5,45.74,46.0099983,-1.16,1752400,{"date":837,"open":838,"high":687,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",46.12,45.099998,46.55,0.22,0.47,2156600,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",45,47.36,46.33,0.37,0.81,6377200,{"date":853,"open":407,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",46.060001,43.29,45.96,1.46,3.28,2506900,{"date":861,"open":675,"high":689,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",43.79,44.5,-2.83,-5.98,2378800,{"date":868,"open":869,"high":870,"low":809,"close":687,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":687},"2026-06-23",47.44,47.98,-2.2,-4.44,3566000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",50.92,51.049999,48.099998,49.53,-2.18,-4.22,3154200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",54.68,54.7,51.18,51.71,-2.6,-4.79,3754000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",53.0099983,56.67,53,54.31,0.76,1.42,2566100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":316,"volume":908,"transactions":9,"vwap":906},"2026-06-16",54.5,54.52,52.060001,53.55,-1,3069500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",58.55,58.79,53.52,54.55,-6.64,-10.85,3664100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":123,"percent_change":564,"volume":924,"transactions":9,"vwap":923},"2026-06-12",60.92,61.95,59.63,61.19,1285600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",61,61.71,58.94,60.94,1.9,3.22,1277700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",59.73,61.37,58.5,59.040001,-1.87,-3.07,1941300,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",64.46,58.51,60.91,-2.39,-3.78,1508600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",62.76,64.75,61.5,63.3,3.18,5.29,2503700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",65,65.2,59.98,60.12,-6.31,-9.5,2195100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":201,"percent_change":668,"volume":975,"transactions":9,"vwap":974},"2026-06-04",65.97,69.2,65.010002,66.43,1344000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",67.61,69.29,66.45,67.040001,-1.73,-2.52,1784100,{"date":986,"open":987,"high":26,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",64.88,68.77,4.86,7.6,2776000,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",66.71,63.41,63.91,-2.06,-3.12,1946500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":971,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":971},"2026-05-29",68.37,68.8,63.78,-1.56,-2.31,2871900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",65.15,68.7,64.53,67.53,1.81,2.75,2042100,{"date":1018,"open":1019,"high":1020,"low":955,"close":1021,"change":834,"percent_change":982,"volume":1022,"transactions":9,"vwap":1021},"2026-05-27",62.29,65.87,65.72,1630000,{"date":1024,"open":1025,"high":1026,"low":1021,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",66.24,67.82,66.88,1.83,2.81,1592800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",60.36,65.37,59.95,65.050003,4.59,7.59,2037500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",58.8,61.56,58.080002,60.46,1.68,2.86,1546900,{"date":1050,"open":964,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",60.09,58.15,58.78,0.34,0.58,1362500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",54,59.099998,53.7,58.44,3.52,6.41,1665000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",57.22,58.2,54.51,54.92,-1.9,-3.34,1808500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",58.88,59.83,55.86,56.82,-4.62,-7.52,1633600,{"date":1085,"open":1086,"high":962,"low":1087,"close":1088,"change":680,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-14",64.47,60.71,61.44,-4.51,1488000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":401,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-13",64.63,65.34,61.65,64.34,1.69,2751700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":82,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",58.84,63.9,58.18,63.27,5.13,1779000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":576,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",58.98,61.38,57.84,60.18,2.16,1678700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",61.99,62.9,57.12,58.91,-1.67,-2.76,2514900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",63.6,63.74,59.84,60.58,-2.04,-3.26,1425600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1054,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-06",62.31,63.19,60.66,62.62,0.55,2016900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",60.63,63.42,62.28,2.49,4.16,1521400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":850,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-04",60.21,60.9,58.45,59.79,1.37,1185600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1109,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1109},"2026-05-01",58.71,59.43,57.64,-0.46,-0.77,798700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":133,"volume":1172,"transactions":9,"vwap":1170},"2026-04-30",59.21,60,58.21,59.44,0.46,769200,{"date":1174,"open":1175,"high":1175,"low":1069,"close":1109,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1109},"2026-04-29",60.040001,-0.33,-0.56,968800,{"date":1180,"open":1181,"high":1181,"low":1060,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",61.51,59.31,-2.32,-3.76,894700,{"date":1187,"open":1188,"high":1189,"low":1168,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",60.93,61.87,61.63,0.89,1.47,888900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-24",59.87,61.11,58.54,60.74,0.87,1.45,1118800,{"date":1204,"open":1118,"high":1205,"low":1206,"close":1196,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1196},"2026-04-23",63.46,59.47,-3.22,-5.1,1429100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1097,"percent_change":1015,"volume":1216,"transactions":9,"vwap":1215},"2026-04-22",62.16,63.2,60.65,63.09,872200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-21",61.49,62.35,59.89,61.4,0.07,0.11,1219600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":668,"percent_change":515,"volume":1232,"transactions":9,"vwap":1231},"2026-04-20",62.32,62.99,60.14,61.33,1168700,{"date":1234,"open":1235,"high":1229,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",59.71,57.48,62.24,-3.37,-5.14,2738500,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-16",64.17,66.48,65.61,1.52,2.37,1074400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":143,"percent_change":400,"volume":1255,"transactions":9,"vwap":1254},"2026-04-15",63.66,65.14,63.18,64.089996,1187100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-14",68.3,68.68,63,63.77,-4.17,-6.14,2105300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":857,"volume":1272,"transactions":9,"vwap":1270},"2026-04-13",66.96,68.52,66.29,67.94,0.98,1529100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1267,"change":575,"percent_change":1271,"volume":1278,"transactions":9,"vwap":1267},"2026-04-10",66.7,68.22,66.3,924900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":160,"percent_change":118,"volume":1285,"transactions":9,"vwap":1284},"2026-04-09",66,68.69,65.6,66.31,1566600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1162,"percent_change":243,"volume":1292,"transactions":9,"vwap":1291},"2026-04-08",62.87,66.44,61.13,65.57,2551600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",65.73,67.63,65.25,66.029999,1.49,2.31,2659000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-06",62.6,64.85,61.96,64.54,1.97,3.15,1895500,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",61.52,64.2,62.57,-0.94,-1.48,1967500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-01",59.77,63.69,59.3,63.51,4.82,8.21,3060700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-31",55.35,60.54,55.25,58.69,5.44,10.22,4320600,{"date":1338,"open":1339,"high":1128,"low":571,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-30",56.39,53.25,3.6,7.25,4645800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",48.4,51.13,47.62,49.65,1.25,2.58,1770300,{"date":1354,"open":1355,"high":1356,"low":552,"close":1346,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1346},"2026-03-26",48.87,49.93,-1.79,-3.57,1483500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",51.14,51.38,49.97,50.19,-0.04,-0.08,1059500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-24",46.49,51.35,46.35,50.23,3.75,8.07,2561200,{"date":1379,"open":1380,"high":1381,"low":531,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",49.57,51.98,46.48,-2.49,-5.08,3590000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",49.4,51.44,48.16,48.97,-0.68,-1.37,3647500,{"date":1396,"open":1397,"high":876,"low":1398,"close":1349,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1349},"2026-03-19",50.52,48.25,-5.69,-10.28,3162700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1130,"volume":1409,"transactions":9,"vwap":1407},"2026-03-18",55.68,56.565,52.8901,55.34,-1.15,1974791,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-17",56,59.09,55.77,56.49,0.84,1.51,2269400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1046,"volume":1426,"transactions":9,"vwap":1424},"2026-03-16",55,56.83,53.89,55.65,0.92,2169900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":825,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-13",57.86,59.12,53.86,54.73,-5.16,2295600,{"date":1436,"open":1437,"high":1430,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",57.61,56.0099983,57.71,-0.36,-0.62,2705800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-11",53.11,58.099998,52.52,58.07,4.51,8.42,2491100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-10",54.21,55.049999,53.2,53.56,-0.89,-1.63,2344100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":898,"percent_change":899,"volume":1467,"transactions":9,"vwap":1466},"2026-03-09",52.07,55.38,51.43,54.45,2337700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-06",51.99,54.83,51.099998,53.69,-0.21,-0.39,2692000,{"date":1478,"open":1479,"high":1071,"low":1480,"close":1481,"change":842,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-05",51.9,51.3,53.9,0.88,2716900,{"date":1485,"open":1421,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":627,"volume":1490,"transactions":9,"vwap":1488},"2026-03-04",56.96,53.13,53.43,0.51,3162100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-03",49.9,53.71,48.080002,52.92,1.56,3.04,3012500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1475,"volume":1507,"transactions":9,"vwap":1505},"2026-03-02",52.5,53.96,50.97,51.36,-0.2,1552100,{"date":1509,"open":1510,"high":1502,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-27",51.57,50.56,51.56,-0.65,-1.24,2368300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-26",51.47,52.48,50.25,52.21,-0.81,-1.53,2246800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-25",54.82,55.99,52.77,53.02,-0.49,-0.92,2663100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":932,"volume":1541,"transactions":9,"vwap":1539},"2026-02-24",51.84,55.5,50.95,53.51,1.67,2419900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1536,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1536},"2026-02-23",52.56,53.18,49.84,-0.8,-1.52,2456600,{"date":1551,"open":1502,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":232,"volume":1556,"transactions":9,"vwap":1554},"2026-02-20",55.61,50.57,52.64,0.14,3178200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1502,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1502},"2026-02-19",48.88,52.83,48.36,2.28,4.54,3853400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1442,"transactions":9,"vwap":1570},"2026-02-18",49.39,51.27,49,50.22,1.33,2.72,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-17",45.12,49.32,44.080002,48.89,2.85,6.19,3098800,{"date":1583,"open":1584,"high":687,"low":482,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-13",45.6,46.040001,-3.66,-7.36,5094400,{"date":1590,"open":1591,"high":1059,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-12",53.63,49.55,49.7,-3.74,-7,1645500,{"date":1598,"open":1599,"high":1527,"low":1600,"close":1601,"change":767,"percent_change":1579,"volume":1602,"transactions":9,"vwap":1601},"2026-02-11",54.65,51.45,53.44,1345700,{"date":1604,"open":1061,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-10",54.060001,51.79,51.96,-2.4,-4.42,1819600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":720,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-09",52.45,55.59,52.15,54.36,3.74,2759200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-06",49.34,52.78,48.58,52.4,5.53,11.8,2736800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-05",45.76,48,45.25,46.87,-0.66,-1.39,2011700,{"date":1638,"open":1538,"high":1639,"low":1640,"close":1641,"change":825,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-04",51.85,45.94,47.53,-5.9,2304900,{"date":1645,"open":1646,"high":1536,"low":878,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-03",50.9,50.51,3.19,6.74,2479600,{"date":1652,"open":846,"high":1653,"low":846,"close":830,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":830},"2026-02-02",48.049999,1.99,4.39,1974500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":634,"change":1662,"percent_change":1587,"volume":1663,"transactions":9,"vwap":634},"2026-01-30",46.5,47.93,44.41,-3.6,3506900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-29",51.41,52,48.029999,48.93,-0.07,-0.14,2333500,{"date":1674,"open":1675,"high":1676,"low":1668,"close":1569,"change":712,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1569},"2026-01-28",48.9,50,2.47,1677400,{"date":1680,"open":778,"high":1681,"low":808,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-27",47.94,47.82,2.71,6.01,1717600,{"date":1687,"open":594,"high":1688,"low":1689,"close":788,"change":1662,"percent_change":1690,"volume":1691,"transactions":9,"vwap":788},"2026-01-26",48.85,44.62,-7.39,3587500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":564,"percent_change":789,"volume":1698,"transactions":9,"vwap":1697},"2026-01-23",48.44,49.13,46.64,48.71,2029700,{"date":1700,"open":1346,"high":1567,"low":532,"close":1701,"change":1139,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-22",48.3,1.15,1591700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":454,"volume":1711,"transactions":9,"vwap":1709},"2026-01-21",49.47,50.16,46.51,47.75,-0.12,2452000,{"date":1713,"open":1714,"high":1715,"low":772,"close":532,"change":265,"percent_change":1716,"volume":1717,"transactions":9,"vwap":532},"2026-01-20",46.02,48.11,0.63,1378400,{"date":1719,"open":540,"high":1720,"low":793,"close":1721,"change":1532,"percent_change":1072,"volume":1722,"transactions":9,"vwap":1721},"2026-01-16",48.18,47.57,2218800,{"date":1724,"open":1725,"high":1726,"low":522,"close":1727,"change":1728,"percent_change":61,"volume":1729,"transactions":9,"vwap":1727},"2026-01-15",47.7,49.67,48.49,0.57,2333700,{"date":1731,"open":1732,"high":1623,"low":378,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-14",46.84,47.92,1.58,3.41,1991100,{"date":1738,"open":1739,"high":1740,"low":428,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-13",47.8,48.060001,46.34,-0.67,-1.43,2066000,{"date":1746,"open":378,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-12",47.64,45.35,47.0099983,1.32,2.89,2444600,{"date":1754,"open":1755,"high":832,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-09",43.51,43.21,45.69,2.45,5.67,1690300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-08",41.22,43.44,40.6,43.24,0.39,0.91,1991700,{"date":1771,"open":283,"high":1772,"low":1773,"close":491,"change":1774,"percent_change":1192,"volume":1775,"transactions":9,"vwap":491},"2026-01-07",42.95,39.98,0.62,2223900,{"date":1777,"open":787,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-06",45.58,42.099998,42.23,-1.6,-3.65,4182700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1751,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-05",42.16,44.34,41.4,43.83,7.06,2743900,{"date":1793,"open":1794,"high":740,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-02",39.96,39.56,40.94,1.76,4.49,1337900,{"date":1801,"open":1802,"high":314,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-31",39.49,38.53,39.18,-0.51,-1.28,1134300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":575,"percent_change":774,"volume":1814,"transactions":9,"vwap":1813},"2025-12-30",39.66,40.83,39.22,39.69,1595800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-29",38.62,39.3,37.74,39.040001,-1.14,-2.84,1470800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1200,"percent_change":411,"volume":1830,"transactions":9,"vwap":1829},"2025-12-26",40.15,40.26,39.46,40.18,1106700,{"date":1832,"open":1833,"high":264,"low":1834,"close":1835,"change":1054,"percent_change":1200,"volume":1836,"transactions":9,"vwap":1835},"2025-12-24",38.59,38.42,39.31,1055700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":274,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":274},"2025-12-23",38.02,39.78,37.21,1.78,4.79,2405000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1271,"percent_change":1683,"volume":1851,"transactions":9,"vwap":1850},"2025-12-22",37,37.45,36.32,37.19,1664500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-19",34.080002,37.049999,33.9,36.21,2.4,7.1,3882700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1097,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-18",32.099998,33.87,31.71,33.81,5.26,1818600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":338,"volume":1876,"transactions":9,"vwap":1874},"2025-12-17",32.64,32.96,31.74,32.12,-0.1,1236800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-16",31.22,32.53,31.2,32.22,0.83,2.64,1553400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":360,"volume":1893,"transactions":9,"vwap":1891},"2025-12-15",32.0099983,32.14,31.17,31.39,-0.17,1443100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-12",32.67,33.060001,31.3,31.56,-0.76,-2.35,1605900,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-11",30.23,32.47,32.32,2.03,6.7,3889400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1875,"volume":1918,"transactions":9,"vwap":1916},"2025-12-10",30.36,30.64,29.3,30.29,-0.03,1574500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-09",30.02,31.18,29.7,30.32,-0.29,-0.95,1089100,{"date":1929,"open":1898,"high":1930,"low":1931,"close":1932,"change":608,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-08",31.35,30.3,30.61,-1.51,1834200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":841,"percent_change":233,"volume":1941,"transactions":9,"vwap":1940},"2025-12-05",31.43,32.13,30.94,31.08,1596400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1367,"percent_change":359,"volume":1948,"transactions":9,"vwap":1947},"2025-12-04",30.28,31.4,30.14,30.86,1351400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1939,"change":1954,"percent_change":616,"volume":1955,"transactions":9,"vwap":1939},"2025-12-03",30,31.34,29.89,1.26,3089700,{"date":1957,"open":1958,"high":1959,"low":1915,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-02",29.55,29.94,29.68,0.13,0.44,780300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1958,"change":1969,"percent_change":802,"volume":1970,"transactions":9,"vwap":1958},"2025-12-01",29.86,30.19,29.18,-0.42,1502300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-28",29.02,29.98,28.78,29.97,1.22,4.24,1289200,{"date":1981,"open":1975,"high":1982,"low":1983,"close":1984,"change":232,"percent_change":296,"volume":1985,"transactions":9,"vwap":1984},"2025-11-26",29,28.35,28.75,1424900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":766,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-25",27.95,28.79,27.8,28.48,2.41,1318600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-24",27.22,28.1,27.01,27.81,0.8,2.96,2614700,{"date":2004,"open":2005,"high":2006,"low":27,"close":1998,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1998},"2025-11-21",25.82,27.049999,0.82,3.13,2501300,{"date":2011,"open":1983,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-20",28.94,26.01,26.19,-1.75,-6.26,2941200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":39,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-19",27.63,28.23,27.3,27.94,2.68,2047200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":659,"volume":2033,"transactions":9,"vwap":2031},"2025-11-18",27.33,28.69,26.9,27.21,-0.83,2190700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-17",28.71,29.12,27.72,28.040001,-0.74,-2.57,1647700,{"date":2044,"open":2023,"high":2045,"low":2046,"close":1975,"change":359,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1975},"2025-11-14",29.040001,27.6,-0.9,1815900,{"date":2050,"open":2051,"high":1931,"low":2052,"close":2045,"change":2053,"percent_change":1357,"volume":2054,"transactions":9,"vwap":2045},"2025-11-13",30.22,28.77,-0.53,3097800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1097,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-12",28.28,30.4,28.15,29.57,6.06,5694500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-11",29.87,29.88,26.97,27.88,-4.43,-13.71,10146300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2040,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-10",33.5,33.71,31.37,32.31,-2.24,2208200,{"date":2081,"open":2082,"high":2083,"low":1990,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-07",28,34.23,33.049999,4.07,14.04,4053000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":534,"percent_change":1702,"volume":2094,"transactions":9,"vwap":2093},"2025-11-06",28.84,29.69,28.31,28.98,1845900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":711,"volume":2102,"transactions":9,"vwap":2100},"2025-11-05",28.95,29.049999,28.3,28.65,0.15,1578700,{"date":2104,"open":2105,"high":2106,"low":2057,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-04",29.33,29.77,28.5,-2.23,-7.26,1732300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1375,"volume":2118,"transactions":9,"vwap":2116},"2025-11-03",29.64,31.15,29.35,30.73,1.11,1915000,{"date":2120,"open":2113,"high":1953,"low":2121,"close":2122,"change":2123,"percent_change":1670,"volume":2124,"transactions":9,"vwap":2122},"2025-10-31",29.16,29.62,-0.02,1243500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2113,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2113},"2025-10-30",29.21,30.56,28.76,0.93,3.24,2365300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2036,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2036},"2025-10-29",29.79,30.35,28.41,-0.63,-2.15,1803600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2069,"volume":2148,"transactions":9,"vwap":2146},"2025-10-28",30.15,30.6,29.27,29.34,-1.36,1636400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1925,"volume":2156,"transactions":9,"vwap":2154},"2025-10-27",30.9,31.59,30.37,30.7,-0.09,1610400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":789,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-24",30.8,32.54,30.68,30.79,2.84,3114600,{"date":2166,"open":2167,"high":2162,"low":2168,"close":1959,"change":1271,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1959},"2025-10-23",29.74,28.63,3.38,3327500,{"date":2172,"open":2058,"high":2173,"low":2057,"close":2174,"change":669,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-22",30.93,28.96,-6.55,3304000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-21",33.91,33.99,30.55,30.99,-3.27,-9.54,3189500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-20",33.45,34.52,32.78,34.26,1.8,5.55,1925000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1917,"percent_change":2155,"volume":2201,"transactions":9,"vwap":2200},"2025-10-17",31.7,32.6,31.54,32.46,1879100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1055,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-16",31.94,32.63,31.45,32.49,1.82,2149800,{"date":2211,"open":2200,"high":2212,"low":2213,"close":2214,"change":1875,"percent_change":338,"volume":2215,"transactions":9,"vwap":2214},"2025-10-15",32.98,31.76,31.91,2056600,{"date":2217,"open":2218,"high":2219,"low":1879,"close":1888,"change":2047,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1888},"2025-10-14",32.080002,32.66,-2.73,1321200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-13",31.61,33.25,31.16,32.91,2.62,8.65,2232300,{"date":2232,"open":1937,"high":2206,"low":2233,"close":1916,"change":22,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1916},"2025-10-10",29.63,-3.29,2094100,{"date":2237,"open":2238,"high":2239,"low":2114,"close":2240,"change":2241,"percent_change":1458,"volume":2242,"transactions":9,"vwap":2240},"2025-10-09",32.049999,32.4,31.32,-0.28,1934900,{"date":2244,"open":2036,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-08",31.66,28.57,31.6,3.51,12.5,2952900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1662,"volume":2258,"transactions":9,"vwap":2256},"2025-10-07",29.46,31.059999,28.01,28.09,-1.05,3589800,{"date":2260,"open":2261,"high":2262,"low":2045,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-06",30.12,30.76,29.14,-0.73,-2.44,1772400,{"date":2268,"open":1931,"high":2269,"low":2270,"close":2065,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2065},"2025-10-03",30.43,29.51,0.05,0.17,1272100,{"date":2275,"open":1960,"high":2153,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-02",28.81,29.82,0.42,1.43,1749500,{"date":2282,"open":2121,"high":1946,"low":2037,"close":2283,"change":2284,"percent_change":1555,"volume":2285,"transactions":9,"vwap":2283},"2025-10-01",29.4,0.04,2068300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1366,"percent_change":1671,"volume":2292,"transactions":9,"vwap":2291},"2025-09-30",28.97,29.54,28.67,29.36,1971000,{"date":2294,"open":2100,"high":2295,"low":2296,"close":2283,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2283},"2025-09-29",30.08,28.6,1.41,5.04,4086600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1908,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-26",25.94,28.47,25.84,27.99,7.82,2680600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1224,"percent_change":626,"volume":2314,"transactions":9,"vwap":2313},"2025-09-25",25.52,26.48,25.48,25.96,1679800,{"date":2316,"open":2317,"high":2031,"low":2318,"close":2319,"change":907,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-24",27.09,25.72,25.85,-3.72,2306200,{"date":2323,"open":2324,"high":2082,"low":2325,"close":2326,"change":2327,"percent_change":316,"volume":2328,"transactions":9,"vwap":2326},"2025-09-23",27.55,26.62,26.85,-0.5,1414300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":200,"percent_change":1547,"volume":2335,"transactions":9,"vwap":2334},"2025-09-22",27.5,27.53,26.47,27.35,1762500,{"date":2337,"open":2338,"high":2339,"low":2030,"close":2340,"change":766,"percent_change":1146,"volume":2341,"transactions":9,"vwap":2340},"2025-09-19",26.94,28.43,27.57,3928000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2030,"change":400,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2030},"2025-09-18",26.42,26.95,26.18,1.89,1271700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":153,"percent_change":83,"volume":2355,"transactions":9,"vwap":2354},"2025-09-17",25.76,26.83,25.55,26.4,1535600,{"date":2357,"open":2358,"high":2359,"low":2005,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-16",26.22,26.54,26.049999,0.02,0.08,1161700,{"date":2365,"open":2366,"high":2326,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-15",26.45,26,26.030001,-0.06,-0.23,2351100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-12",24.74,26.1,24.58,26.09,1.57,6.4,3394400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-11",22.51,24.55,22.43,24.52,2.15,9.61,2351800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1716,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-10",22.059999,23.09,21.96,22.37,2.9,1645100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":189,"percent_change":2271,"volume":2404,"transactions":9,"vwap":2403},"2025-09-09",22.02,22.64,21.56,21.74,1535500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1440,"percent_change":1459,"volume":2411,"transactions":9,"vwap":2410},"2025-09-08",22.27,22.44,21.48,21.73,1298000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":108,"percent_change":232,"volume":2418,"transactions":9,"vwap":2417},"2025-09-05",22.31,22.57,21.84,22.09,1332400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2421,"change":2424,"percent_change":474,"volume":2425,"transactions":9,"vwap":2421},"2025-09-04",22.030001,22.18,21.69,-0.13,970400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":842,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-03",21.71,22.38,21.63,22.16,2.17,1083500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2423,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2423},"2025-09-02",22,22.08,20.91,-0.64,-2.87,2124200,{"date":2443,"open":2385,"high":2401,"low":2422,"close":2444,"change":2445,"percent_change":200,"volume":2446,"transactions":9,"vwap":2444},"2025-08-29",22.33,-0.05,1001600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2429,"change":691,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2429},"2025-08-28",22.9,23,22.1,-1.41,1423900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":29,"change":123,"percent_change":2117,"volume":2459,"transactions":9,"vwap":29},"2025-08-27",22.15,22.71,21.81,1261200,{"date":2461,"open":2462,"high":2463,"low":2431,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-26",22.19,22.67,22.45,0.16,0.72,1270300,{"date":2469,"open":2407,"high":2470,"low":2471,"close":2472,"change":2362,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-25",22.68,22.14,22.29,0.36,1103400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-22",21.99,22.75,21.72,22.21,0.24,1.09,1884700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1961,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-21",21.55,22.11,21.46,21.97,0.6,541600,{"date":2493,"open":2458,"high":2494,"low":2495,"close":2416,"change":637,"percent_change":2327,"volume":2496,"transactions":9,"vwap":2416},"2025-08-20",21.93,21.42,956000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1440,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-19",22.3,22.69,21.7,21.95,-1.61,1385400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2414,"change":1926,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2414},"2025-08-18",23.2,23.3,22.049999,-4.08,1255100,{"date":2513,"open":2514,"high":2515,"low":2393,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-15",23.65,23.78,23.26,-0.3,-1.27,1478500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":359,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-14",23.36,23.85,22.84,23.56,-1.09,1444300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2473,"percent_change":433,"volume":2534,"transactions":9,"vwap":2533},"2025-08-13",23.61,24.01,23.29,23.82,1569800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-12",22.65,23.5,22.47,23.46,0.97,4.31,1408500,{"date":2545,"open":2524,"high":2546,"low":2502,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-11",22.99,22.49,-0.52,-2.26,1534200,{"date":2552,"open":2415,"high":2553,"low":2554,"close":2555,"change":849,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-08",24.98,21.91,23.01,1.63,2814000,{"date":2559,"open":2501,"high":29,"low":2488,"close":2401,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2401},"2025-08-07",1.14,5.3,1688300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2565,"change":1962,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2565},"2025-08-06",21.5,21.79,21.11,2.09,1248500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":575,"percent_change":957,"volume":2576,"transactions":9,"vwap":2575},"2025-08-05",20.59,21.19,20.34,21.059999,1206400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2369,"percent_change":1925,"volume":2583,"transactions":9,"vwap":2582},"2025-08-04",20.51,20.76,20.21,20.41,1374100,{"date":2585,"open":2586,"high":2587,"low":2581,"close":2588,"change":2589,"percent_change":2590,"volume":2397,"transactions":9,"vwap":2588},"2025-08-01",20.5,21.07,20.47,-0.71,-3.35,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1671,"percent_change":1634,"volume":2597,"transactions":9,"vwap":2596},"2025-07-31",20.8,21.32,20.56,21.18,2067900,{"date":2599,"open":2480,"high":2600,"low":2601,"close":2594,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2594},"2025-07-30",22.35,20.9,-1.01,-4.52,1790100,{"date":2606,"open":2401,"high":2457,"low":2456,"close":2444,"change":338,"percent_change":1393,"volume":2607,"transactions":9,"vwap":2444},"2025-07-29",1191200,{"date":2609,"open":2610,"high":2611,"low":2509,"close":2401,"change":359,"percent_change":1821,"volume":2612,"transactions":9,"vwap":2401},"2025-07-28",23.040001,23.1,1431600,{"date":2614,"open":2457,"high":2615,"low":2616,"close":2449,"change":2362,"percent_change":153,"volume":2617,"transactions":9,"vwap":2449},"2025-07-25",23.07,22.22,1371900,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":190,"percent_change":1961,"volume":2624,"transactions":9,"vwap":2623},"2025-07-24",22.5,22.83,22.07,22.82,2145500,{"date":2626,"open":2627,"high":2628,"low":2547,"close":2629,"change":2630,"percent_change":1702,"volume":2631,"transactions":9,"vwap":2629},"2025-07-23",22.85,23.02,22.79,0.26,1096900,{"date":2633,"open":2600,"high":2634,"low":2502,"close":2635,"change":534,"percent_change":1299,"volume":2636,"transactions":9,"vwap":2635},"2025-07-22",23.21,22.53,2542400,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-21",20.7,22.54,22.2,1.88,9.25,3290300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2647,"change":277,"percent_change":2560,"volume":2650,"transactions":9,"vwap":2647},"2025-07-18",20.32,20.49,19.94,933400,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-17",19.39,20.26,20.09,0.56,2.87,1394000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1531,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-16",19.86,19.91,19.1,19.53,-2.45,1026900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2517,"percent_change":1317,"volume":2673,"transactions":9,"vwap":2672},"2025-07-15",20.75,20.77,19.79,20.02,1283200,{"date":2675,"open":2676,"high":2639,"low":2677,"close":2647,"change":1475,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2647},"2025-07-14",20.63,19.83,-1.88,1277500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1909,"volume":2687,"transactions":9,"vwap":2685},"2025-07-11",19.41,20.88,19.38,20.71,1.3,3677200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2682,"change":2130,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2682},"2025-07-10",18.98,19.58,18.86,5.03,1470900,{"date":2696,"open":2697,"high":2692,"low":2698,"close":2699,"change":1875,"percent_change":360,"volume":2700,"transactions":9,"vwap":2699},"2025-07-09",18.61,18.32,18.48,957900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2703,"change":2706,"percent_change":2560,"volume":2707,"transactions":9,"vwap":2703},"2025-07-08",18.58,19.32,18.21,0.21,1374400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-07",18.39,18.56,18,18.37,-0.48,-2.55,1120700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2123,"percent_change":637,"volume":2723,"transactions":9,"vwap":2722},"2025-07-03",19,19.35,18.79,18.85,670800,{"date":2725,"open":2699,"high":2719,"low":2726,"close":2727,"change":266,"percent_change":616,"volume":2728,"transactions":9,"vwap":2727},"2025-07-02",18.43,18.87,1052900,{"date":2730,"open":2731,"high":2726,"low":2732,"close":2733,"change":2362,"percent_change":1962,"volume":2734,"transactions":9,"vwap":2733},"2025-07-01",18.08,17.75,18.1,1018500,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1917,"percent_change":1892,"volume":2741,"transactions":9,"vwap":2740},"2025-06-30",17.99,18.35,17.22,18.02,1593700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-27",18.25,19.12,17.92,18.049999,-0.19,-1.04,2395500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":296,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-26",17.69,18.46,17.31,18.24,5.49,996600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1670,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-25",17.32,17.37,16.9,17.29,-0.4,1035900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-24",17.2,17.89,17.18,17.36,0.18,1.05,1510100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2771,"change":232,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2771},"2025-06-23",16.75,17.23,16.59,1.6,1668300,{"date":2784,"open":2761,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":669,"volume":2789,"transactions":9,"vwap":2787},"2025-06-20",17.43,16.64,16.91,-0.35,1675100,{"date":2791,"open":2792,"high":2793,"low":2769,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-18",18.01,18.19,17.26,-0.75,-4.16,1493800,{"date":2799,"open":2744,"high":2721,"low":2800,"close":2792,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2792},"2025-06-17",17.98,-0.38,-2.07,1221700,{"date":2805,"open":2806,"high":2807,"low":2705,"close":2710,"change":1742,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2710},"2025-06-16",19.3,19.43,-3.52,1436200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":190,"percent_change":2465,"volume":2816,"transactions":9,"vwap":2815},"2025-06-13",18.7,19.36,18.68,19.059999,1159000,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2155,"percent_change":608,"volume":2823,"transactions":9,"vwap":2822},"2025-06-12",18.97,19.16,18.91,19.030001,817000,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2745,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2745},"2025-06-11",19.31,19.8,19.01,-0.86,-4.3,2039900,{"date":2833,"open":2834,"high":2581,"low":2835,"close":2836,"change":1671,"percent_change":243,"volume":2837,"transactions":9,"vwap":2836},"2025-06-10",20.15,19.74,19.98,1135200,{"date":2839,"open":2835,"high":2582,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-09",19.64,20.12,0.59,3.02,937600,{"date":2846,"open":2847,"high":2848,"low":2682,"close":2664,"change":2748,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2664},"2025-06-06",19.97,20.1,-0.96,952200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":113,"percent_change":2445,"volume":2857,"transactions":9,"vwap":2856},"2025-06-05",20.030001,20.19,19.4,19.72,2181000,{"date":2859,"open":2860,"high":2861,"low":2745,"close":2862,"change":2863,"percent_change":2781,"volume":2864,"transactions":9,"vwap":2862},"2025-06-04",19.45,20.2,19.73,0.31,2435400,{"date":2866,"open":2867,"high":2807,"low":2868,"close":2869,"change":1716,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-03",18.77,18.15,19.42,3.35,2448300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2721,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2721},"2025-06-02",19.17,20.43,18.13,3.3,21.3,7006600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1440,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-30",15.62,15.69,15.13,15.49,-2.27,1284700,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2241,"percent_change":286,"volume":2894,"transactions":9,"vwap":2893},"2025-05-29",16.29,16.36,15.74,15.85,782500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2370,"percent_change":2452,"volume":2901,"transactions":9,"vwap":2900},"2025-05-28",16.27,16.3,15.89,16.13,915900,{"date":2903,"open":2904,"high":96,"low":2892,"close":2891,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2891},"2025-05-27",15.86,0.68,4.34,1269600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-23",15.32,15.87,15.16,15.68,0.2,1.29,929600,{"date":2918,"open":2892,"high":2919,"low":2920,"close":2921,"change":691,"percent_change":669,"volume":2922,"transactions":9,"vwap":2921},"2025-05-22",15.76,15.35,15.48,1386100,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":21,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-21",16.09,16.39,15.71,15.8,-2.29,1134000,{"date":2932,"open":2933,"high":2933,"low":2934,"close":2935,"change":637,"percent_change":1392,"volume":2936,"transactions":9,"vwap":2935},"2025-05-20",16.35,16.030001,16.17,842300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":637,"percent_change":1742,"volume":2943,"transactions":9,"vwap":2942},"2025-05-19",15.97,16.47,15.9,16.28,1091900,{"date":2945,"open":2946,"high":2947,"low":2893,"close":2926,"change":2424,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2926},"2025-05-16",16.43,16.63,-0.79,1450700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2053,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-15",16.53,16.72,16.18,16.52,-3.11,1101400,{"date":2959,"open":2755,"high":2960,"low":2961,"close":2962,"change":2424,"percent_change":1900,"volume":2963,"transactions":9,"vwap":2962},"2025-05-14",17.42,16.94,17.049999,1579000,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2771,"change":1506,"percent_change":1408,"volume":2969,"transactions":9,"vwap":2771},"2025-05-13",17.66,17.78,17.02,1881300,{"date":2971,"open":2961,"high":2967,"low":2786,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-12",17.38,1.5,9.45,2632200,{"date":2977,"open":2928,"high":2925,"low":2978,"close":2979,"change":849,"percent_change":297,"volume":2980,"transactions":9,"vwap":2979},"2025-05-09",15.56,15.88,2215100,{"date":2982,"open":2983,"high":2939,"low":177,"close":2984,"change":338,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-08",15.42,15.51,-1.96,4040500,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2138,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-07",16.2,16.5,15.41,15.82,-3.83,2145100,{"date":2996,"open":2997,"high":2998,"low":2935,"close":2999,"change":1223,"percent_change":626,"volume":3000,"transactions":9,"vwap":2999},"2025-05-06",16.26,16.6,16.45,1185500,{"date":3002,"open":3003,"high":2761,"low":3004,"close":3005,"change":668,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-05-05",17.24,16.33,16.38,-5.26,1741700,{"date":3009,"open":3010,"high":3011,"low":3012,"close":2764,"change":54,"percent_change":810,"volume":3013,"transactions":9,"vwap":2764},"2025-05-02",17.15,17.57,17,1227800,{"date":3015,"open":2947,"high":2968,"low":3016,"close":3017,"change":1767,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-01",16.51,16.8,2.38,1541700,{"date":3021,"open":3022,"high":3023,"low":2927,"close":3024,"change":496,"percent_change":2265,"volume":3025,"transactions":9,"vwap":3024},"2025-04-30",15.94,16.49,16.41,1056600,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2362,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-04-29",16.61,16.98,16.19,16.82,0.48,1250800,{"date":3035,"open":3017,"high":3036,"low":2990,"close":3037,"change":2445,"percent_change":2517,"volume":3038,"transactions":9,"vwap":3037},"2025-04-28",17.07,16.74,919200,{"date":3040,"open":3041,"high":3042,"low":3028,"close":3043,"change":1162,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-04-25",16.81,17.040001,16.79,-2.67,768000,{"date":3047,"open":3031,"high":3048,"low":2998,"close":3049,"change":148,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-04-24",17.44,17.25,2.25,1178000,{"date":3053,"open":3017,"high":3054,"low":2947,"close":3055,"change":2000,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-04-23",17.58,16.87,4.98,1636800,{"date":181,"open":3059,"high":2890,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},15.46,15.36,16.07,0.61,3.95,1347600]