[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTEV":3,"homepage-market-summary":31,"stock-historical-CTEV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTEV","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},"Claritev Corporation","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Claritev Corp is a healthcare technology, data, and insights company focused on improving transparency, affordability, and quality. The company provides tech-enabled solutions and services to interpret clients' needs and customize solutions that combine its payment integrity, network-based, and analytics-based services. The company's focus is on being a value-added provider of data analytics and technology-enabled end-to-end cost management, payment, and revenue integrity solutions to the U.S. healthcare industry.","3,000","Mclean, VA",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},23.72,21.97,23.92,21.32,21.31,2.41,11.31,219081.788021,4601,22.6759,73.68,11.5,173284.984489564,19.7,1633,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},74.07,156825,57241046.122391,16.05,"2025-04-22",[183,184,193,204,215,226,237,247,256,266,277,287,298,309,320,330,341,352,362,371,381,392,402,413,423,434,444,454,465,475,484,493,504,514,523,534,543,553,564,574,583,593,604,615,624,634,644,652,661,670,681,692,703,714,724,732,741,749,757,766,773,781,788,796,805,813,820,829,838,846,854,863,872,881,888,895,902,910,918,925,933,941,950,959,968,974,983,992,1001,1009,1018,1027,1036,1043,1052,1061,1069,1077,1086,1094,1103,1110,1118,1127,1135,1142,1149,1157,1164,1172,1179,1187,1195,1203,1210,1217,1226,1235,1243,1251,1258,1265,1274,1282,1290,1298,1307,1315,1323,1331,1340,1348,1355,1363,1372,1379,1388,1396,1404,1411,1418,1425,1433,1440,1448,1456,1464,1473,1481,1490,1499,1508,1515,1524,1533,1542,1548,1556,1564,1573,1580,1587,1596,1603,1610,1617,1625,1633,1642,1648,1655,1661,1668,1676,1683,1691,1697,1705,1714,1721,1729,1735,1741,1749,1756,1764,1772,1778,1786,1795,1803,1810,1817,1825,1831,1838,1847,1855,1863,1869,1876,1884,1892,1900,1906,1913,1922,1927,1935,1943,1952,1959,1968,1977,1985,1994,2003,2011,2019,2025,2034,2041,2050,2059,2066,2074,2082,2091,2100,2108,2115,2121,2129,2138,2146,2154,2163,2170,2178,2187,2196,2204,2213,2222,2229,2238,2247,2255,2263,2271,2278,2287,2295,2302,2309,2318,2326,2335,2342,2351,2357,2366,2373,2380,2387,2393,2400,2407,2416,2424,2432,2440,2448,2456,2463,2471,2479,2487,2494,2501,2509,2517,2524,2530,2538,2545,2554,2561,2569,2577,2585,2592,2601,2608,2615,2623,2630,2638,2645,2652,2660,2667,2673,2680,2686,2693,2701,2707,2716,2723,2731,2740,2749,2757,2764,2773,2777,2784,2792,2800,2805,2813,2819,2826,2833,2840,2845,2849,2856,2863,2871,2878,2884,2890,2896,2904,2909,2916,2925,2932,2940,2947,2955,2963,2968,2975,2980,2986,2992,3000,3007,3014,3018,3025,3033,3041,3048,3056,3063,3067,3072,3080,3085,3090,3098],{"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":138,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.01,21.33,20.24,0.14,188246.487088,4450,20.9623,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",21.43,21.985,20.88,21.17,-0.47,-2.17,230376.8152,4283,21.2839,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",22.13,22.31,21.07,21.64,-0.83,-3.69,197409.107671,5535,21.6047,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",22.73,23.7,22.1,22.47,-0.73,-3.15,137335.760137,3957,22.8994,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",23.17,24.29,22.3,23.2,-0.16,-0.68,201404.387493,5235,22.7939,{"date":238,"open":229,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",25.4,23.16,23.36,-1.68,-6.71,151261.145364,4311,23.9722,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",28.82,25.04,-4.41,-14.97,174294.40429,4880,26.1715,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":200,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",32.59,33.31,29.03,29.45,-6.86,176430.119445,3894,29.9343,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",31.36,31.68,30.07,31.62,0.81,2.63,184648.168913,3777,31.041,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",31.81,32.03,30.81,-0.92,-2.9,305219.673692,4205,31.1344,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",34.25,34.26,31.52,31.73,-1.83,-5.45,187919.970775,6585,32.1928,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",35.24,35.67,33.5,33.56,-1.98,-5.57,99128.6223,2888,34.1774,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",36.08,36.465,34.19,35.54,-0.9,-2.47,116357.542158,6904,35.472,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",35.66,37.28,36.44,0.46,1.28,126863.366664,6534,36.5417,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",37.23,37.57,33.87,35.98,-0.76,-2.07,153677.821858,3737,35.5353,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",35.35,37.77,35.2279,36.74,0.45,1.24,82880.396458,6359,36.9165,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",37.71,35.655,36.29,-1.42,-3.77,119203.372077,4135,36.3949,{"date":363,"open":344,"high":364,"low":365,"close":354,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",38.5806,36.41,-0.72,-1.87,94926.006173,3666,37.629,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",39.08,37.66,38.43,-0.66,-1.69,70573.874044,3088,38.4712,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",40.46,42,38.52,39.09,-1.14,-2.83,83847.301534,4651,39.5157,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":360,"vwap":401},"2026-09-02",38.86,40.29,36.99,40.23,0.88,2.24,103913.33179,39.7901,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",39.43,40.82,38.83,39.35,-0.48,-1.21,134832.071174,4606,39.9296,{"date":414,"open":415,"high":416,"low":417,"close":149,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",41.05,41.68,38.9562,0.44,1.12,139414.020633,4030,39.8913,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",38.06,39.6463,37.85,39.39,0.61,1.57,132980.603356,3757,38.8792,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",37.47,39.79,38.78,1.21,3.22,155268.603699,4036,38.8904,{"date":445,"open":446,"high":447,"low":448,"close":333,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",37.58,37.63,36.855,-0.07,-0.19,63913.624249,3296,37.3292,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",36.64,38.85,35.68,37.64,1.06,2.9,139860.03844,4118,37.6003,{"date":466,"open":467,"high":468,"low":356,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",37.53,38.3982,36.58,-0.69,-1.85,76191.370284,2883,37.1278,{"date":476,"open":289,"high":477,"low":289,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",37.34,37.27,3.19,9.36,199239.634676,3532,36.3627,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":369,"vwap":492},"2026-08-20",35,33.9205,34.08,-1.31,-3.7,94408.752041,34.3217,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",36.11,37.21,35.18,35.39,-0.21,-0.59,101897.997137,3890,36.1989,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":123,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",35.02,36.2364,34.58,35.6,0.71,107212.039271,3526,35.5173,{"date":515,"open":323,"high":516,"low":517,"close":343,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",38.02,34.76,-2.77,-7.27,182638.642486,6098,36.0405,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",41.72,42.22,38.03,38.12,-4.1,-9.71,133063.088514,4441,39.7467,{"date":535,"open":536,"high":537,"low":536,"close":526,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",35.32,42.47,6.9,19.54,223110.41881,5018,39.4819,{"date":544,"open":545,"high":546,"low":547,"close":536,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",35.75,36.14,34.6541,0.36,1.03,125660.209324,5506,35.3331,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",34.48,35.43,33.275,34.96,0.89,2.61,140520.965129,4100,34.3368,{"date":565,"open":566,"high":567,"low":280,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",33.25,36.39,34.07,1.48,4.54,151035.014932,4288,34.353,{"date":575,"open":576,"high":577,"low":576,"close":258,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",29.135,38.99,5.75,21.42,329697.166806,7630,32.5668,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":510,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",25.91,27.2925,25.16,26.84,2.72,80664.004513,2370,26.2952,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",26.08,27.02,25.27,26.13,-0.27,-1.02,63704.132242,2817,25.8905,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",25.08,27,24.67,26.4,2.11,8.69,68111.142894,2494,26.1444,{"date":616,"open":617,"high":618,"low":617,"close":229,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",22.91,24.83,1.58,6.96,55913.944574,2438,24.2048,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":211,"volume":631,"transactions":632,"vwap":633},"2026-07-31",23.93,24.55,22.65,22.71,-0.87,72753.118459,2847,23.0819,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",24.17,22.24,23.58,0.18,0.77,71339.990365,2968,23.112,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":39,"percent_change":440,"volume":649,"transactions":650,"vwap":651},"2026-07-29",22.34,24.18,23.4,73151.323665,2502,23.4177,{"date":653,"open":17,"high":241,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",21.16,22.67,0.85,3.9,75649.923691,2547,22.6367,{"date":662,"open":663,"high":628,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",21.73,21.82,0.21,0.97,81821.038878,2941,22.0741,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",23.55,24,21.45,21.61,-1.66,-7.13,69047.64595,2474,22.3213,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",24.23,24.9882,22.6375,23.27,-1.71,-6.85,122045.017578,3995,23.0776,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",27.55,27.85,24.755,24.98,-3.71,-12.93,128651.829192,3829,25.5584,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",30.3,30.71,28.61,28.69,-1.43,-4.75,65082.861606,2430,29.2319,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":599,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",30.41,30.595,29.16,30.12,-0.89,244966.424678,4914,30.014,{"date":725,"open":716,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",31.228,29.63,30.39,-0.37,-1.2,73600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",29.87,31.53,28.27,30.76,1.32,4.48,120400,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",27.93,30.14,29.44,1.08,3.81,101600,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",30.09,25.79,28.36,-1.48,-4.96,218400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",30.62,33.29,29.059999,29.84,-1.4,-4.48,97100,{"date":767,"open":768,"high":769,"low":759,"close":770,"change":676,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-10",33.39,33.45,31.24,-5.05,60300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":398,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",31.9,33.4,30.92,32.9,2.75,65000,{"date":782,"open":783,"high":769,"low":784,"close":785,"change":128,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-08",30.83,30.34,32.02,1.27,79500,{"date":789,"open":790,"high":791,"low":792,"close":271,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":271},"2026-07-07",33.27,33.997,31.375,-1.54,-4.64,69000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",32.39,33.32,30.675,33.16,0.52,1.59,80800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":160,"volume":812,"transactions":9,"vwap":810},"2026-07-02",32.12,33.060001,31.51,32.64,0.24,78800,{"date":814,"open":815,"high":509,"low":816,"close":817,"change":687,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-01",33.93,32.23,32.4,-5.01,84200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",34.17,35.53,33.61,34.11,0.29,0.86,179900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",33,34.47,32.14,33.82,0.67,2.02,146000,{"date":839,"open":840,"high":486,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",34.72,31.49,33.15,-1.57,-4.52,460300,{"date":847,"open":848,"high":849,"low":850,"close":840,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":840},"2026-06-25",30.45,34.92,30.33,4.23,13.87,102900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",30.48,32.155,29.9,30.49,0.43,1.43,154100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",28.73,30.51,28.18,30.059999,1.62,5.7,136500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",29.39,30.049999,27.91,28.44,-0.98,-3.33,109600,{"date":882,"open":705,"high":759,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",29.030001,29.42,-0.33,-1.11,180800,{"date":889,"open":890,"high":891,"low":261,"close":892,"change":282,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-17",30.65,32.74,29.75,-3,95700,{"date":896,"open":897,"high":898,"low":858,"close":899,"change":108,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-16",31,31.845,30.67,0.2,72100,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",31.35,28.07,30.61,-0.28,-0.91,94200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":387,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-12",32.029999,33.621,30.38,30.89,-3.56,128000,{"date":919,"open":920,"high":817,"low":921,"close":912,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":912},"2026-06-11",30,29.59,2.29,7.7,111300,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",27.92,29.82,29.74,1.39,4.9,82900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":326,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-09",27.48,28.75,26.73,28.35,4.73,67400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",25.93,27.42,25.26,27.07,1.23,4.76,90100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",27.11,27.14,25.34,25.84,-1.73,-6.27,86500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",26.66,28.93,26.2,27.57,1.3,4.95,99900,{"date":969,"open":876,"high":876,"low":970,"close":971,"change":337,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-03",24.698,26.27,-7.3,109900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",26.32,29.21,25.21,28.34,1.35,5,131100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",25.059999,28,24.71,26.99,1.87,7.44,151800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",25.54,25.81,24.09,25.12,0.56,2.28,117600,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",22.75,24.76,24.56,1.49,6.46,72700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",21.62,24.02,21.101,23.07,1.31,6.02,133000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",21.96,22.85,21.5,21.76,0.09,0.42,126800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",23.65,24.54,21.334,21.67,-1.88,-7.98,147900,{"date":1037,"open":1038,"high":1039,"low":1038,"close":672,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":672},"2026-05-21",20.93,24.38,2.31,10.88,228600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",18.07,22.049999,16.8,21.24,5.04,31.11,372100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",16.01,17.58,15.25,16.2,-0.22,-1.34,207800,{"date":1062,"open":1063,"high":1064,"low":27,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",12.91,18.4,16.42,2.55,18.39,1115000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":852,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":852},"2026-05-15",19,19.97,13.33,-9.6,-40.9,706900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",27.99,28.59,23.46,23.47,-4.11,-14.9,229700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":879,"volume":1093,"transactions":9,"vwap":1091},"2026-05-13",28.74,30.55,26.41,27.58,-0.95,113100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-12",29.5,31.67,28.5,28.53,-1.12,-3.78,140600,{"date":1104,"open":607,"high":1105,"low":607,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",31.7,29.65,2.65,9.81,203500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":607,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":607},"2026-05-08",24.44,27.17,22.88,2.79,11.52,169100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",25.63,26.6,23.295,24.21,-2.26,-8.54,111100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":148,"volume":1134,"transactions":9,"vwap":1132},"2026-05-06",26.28,27.31,25.57,26.47,0.1,96300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":460,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",25.42,26.37,25.166,4.19,49500,{"date":1143,"open":1144,"high":1145,"low":229,"close":1146,"change":148,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-04",24.79,26.51,25.31,1.52,70300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",27.049999,24.08,24.93,0.6,2.47,62500,{"date":1158,"open":1159,"high":1160,"low":1003,"close":1161,"change":786,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",23.18,24.51,24.33,5.51,60100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":293,"volume":1171,"transactions":9,"vwap":1169},"2026-04-29",23.15,23.83,22.51,23.059999,-0.43,62300,{"date":1173,"open":1174,"high":1175,"low":1082,"close":1176,"change":221,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-28",24.13,24.85,23.49,-3.01,80100,{"date":1180,"open":1081,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-27",24.78,22.87,24.22,0.41,1.72,76800,{"date":1188,"open":1189,"high":647,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-24",22.535,19.93,23.81,3.51,17.29,131600,{"date":1196,"open":664,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",22.68,20.12,20.3,-1.61,-7.35,64700,{"date":1204,"open":1205,"high":206,"low":1206,"close":1207,"change":835,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-22",21.56,21.29,21.91,3.15,64300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1048,"change":409,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1048},"2026-04-21",22.5,23.29,20.67,-5.39,92400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-20",20.4,22.61,20.245,22.45,1.86,9.03,103200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",20.41,21.2,20.34,20.59,0.94,4.78,100300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":89,"volume":1242,"transactions":9,"vwap":1240},"2026-04-16",19.09,19.96,17.822,19.65,0.64,110300,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-15",18.13,19.4,19.01,0.87,4.8,83000,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":640,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-14",17.56,18.71,18.14,4.43,70200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":118,"percent_change":620,"volume":1264,"transactions":9,"vwap":1263},"2026-04-13",16.09,17.42,15.9,17.37,98600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-10",17.8,18,16.18,16.24,-1.64,-9.17,77600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":347,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",17.27,18.08,17,17.88,2.58,49200,{"date":1283,"open":1055,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",17.89,17.16,17.43,0.51,3.01,61100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1126,"transactions":9,"vwap":1295},"2026-04-07",16.99,17.81,16.56,16.92,-0.14,-0.82,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-06",17.55,18.3,16.74,17.059999,-0.4,-2.29,106400,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",16.53,17.6,17.46,0.63,3.74,85000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":54,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-01",16.37,17.463,16.34,16.83,3,76300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1319,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1319},"2026-03-31",15.99,16.44,15.51,0.53,3.35,83300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-30",15.61,16.6,15.267,15.81,0.27,1.74,103500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1304,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-27",15.82,15.87,15.19,15.54,-2.51,71000,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1184,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-26",15,16.54,15.94,2.64,114800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":639,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-25",15.55,16.049999,15.12,15.53,1.17,96900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-24",15.08,15.46,14.77,15.35,-0.1,-0.65,166600,{"date":1373,"open":1365,"high":1374,"low":1375,"close":1376,"change":998,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-23",16,14.865,15.45,3.76,166200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-20",15.11,16.392,14.86,14.89,-0.45,-2.93,382500,{"date":1389,"open":1390,"high":1391,"low":1350,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-19",15.7,16.62,15.34,-0.94,-5.77,118800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1101,"volume":1403,"transactions":9,"vwap":1401},"2026-03-18",16.73,17.34,16.16,16.28,-0.64,112400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1295,"change":233,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1295},"2026-03-17",17.57,18.75,16.775,-3.86,154800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1310,"change":510,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1310},"2026-03-16",17.91,18.98,17.4,4.2,147700,{"date":1419,"open":1420,"high":1421,"low":1057,"close":1422,"change":1248,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-13",16.5,17.73,16.89,5.43,186600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":336,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-12",16.63,16.75,15.83,16.02,-4.53,148600,{"date":1434,"open":1260,"high":1435,"low":1436,"close":1437,"change":347,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-11",16.86,15.66,16.78,2.76,147600,{"date":1441,"open":1435,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-10",17.393,15.91,16.33,-0.44,-2.62,117100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1445,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-09",16.69,16.87,15.38,16.77,-2.56,213000,{"date":1457,"open":1458,"high":1293,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-06",17.5,16.51,17.21,-0.5,-2.82,203600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-05",17.72,18.635,16.84,17.71,-0.11,-0.62,210100,{"date":1474,"open":1475,"high":1476,"low":1309,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-04",16.82,18.21,17.82,0.91,5.38,262900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-03",15.2,17.79,14.39,16.91,2.48,17.19,605400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-02",12.99,14.795,12.658,14.43,0.96,7.13,366000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-27",13.77,14.63,12.52,13.47,-0.7,-4.94,453900,{"date":1509,"open":1510,"high":1483,"low":1511,"close":1512,"change":1370,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-26",14.38,13.5,14.17,-4.39,429700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-25",13.54,15.3,12.04,14.82,1.25,9.21,970600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-24",23.01,23.24,12.785,13.57,-9.66,-41.58,1390800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-23",23,23.915,22.52,23.23,-0.04,-0.17,115900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":686,"change":1539,"percent_change":1540,"volume":1547,"transactions":9,"vwap":686},"2026-02-20",22.93,24.53,22.55,89200,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-19",22.9,24.42,23.31,-0.25,-1.06,92200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":325,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-18",22.95,24.72,22.79,23.56,1.99,130900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-17",23.049999,24.49,22.53,23.1,0.11,0.48,162800,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1288,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-13",20.13,23.205,22.99,15.07,142100,{"date":1581,"open":1038,"high":1582,"low":1583,"close":1584,"change":1297,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-12",21.055,19.73,19.98,-3.94,103000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-11",22.09,22.12,20.42,20.8,-1.28,-5.8,118400,{"date":1597,"open":1598,"high":1174,"low":1599,"close":1600,"change":687,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-10",23.78,21.87,22.08,-7.19,198900,{"date":1604,"open":1605,"high":1605,"low":1003,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-09",26.12,23.79,-2.12,-8.18,153900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":585,"change":665,"percent_change":1615,"volume":1616,"transactions":9,"vwap":585},"2026-02-06",26.43,27.16,24.97,0.82,177100,{"date":1618,"open":1619,"high":1620,"low":1551,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-05",25.02,26.049999,25.7,0.5,1.98,225000,{"date":1626,"open":1627,"high":1628,"low":1029,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-04",25.95,26.36,25.2,-0.77,-2.96,256900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-03",27.43,28.205,25.59,25.97,-1.81,-6.52,183400,{"date":1643,"open":1151,"high":1644,"low":1151,"close":1645,"change":1646,"percent_change":999,"volume":1647,"transactions":9,"vwap":1645},"2026-02-02",28.57,27.78,0.62,143200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1613,"change":1653,"percent_change":656,"volume":1654,"transactions":9,"vwap":1613},"2026-01-30",26.69,28.2,26.11,0.23,153400,{"date":1656,"open":1613,"high":1657,"low":609,"close":1658,"change":1659,"percent_change":450,"volume":1660,"transactions":9,"vwap":1658},"2026-01-29",27.653,26.93,-0.05,127200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1058,"volume":909,"transactions":9,"vwap":1666},"2026-01-28",27.28,27.81,26.79,26.98,-0.06,{"date":1669,"open":1670,"high":1099,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-27",28.16,26.185,27.040001,-1.27,-4.49,113500,{"date":1677,"open":1080,"high":1678,"low":736,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-26",29.58,28.31,-0.55,-1.91,78500,{"date":1684,"open":1685,"high":866,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-23",29.98,27.62,28.86,-1.19,-3.96,93200,{"date":1692,"open":883,"high":1693,"low":883,"close":875,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":875},"2026-01-22",31.56,1.2,4.16,101100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":548,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-21",29,29.51,28.14,28.85,1.26,120200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-20",29.28,30.79,28.47,28.49,-1.95,-6.41,101000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":148,"percent_change":1703,"volume":1720,"transactions":9,"vwap":1719},"2026-01-16",29.8,31.93,29.155,30.44,164900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":868,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":868},"2026-01-15",30.31,31.215,30.040001,-0.41,-1.35,103600,{"date":1730,"open":1731,"high":1731,"low":762,"close":1732,"change":1711,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-14",32.42,30.47,-6.01,114500,{"date":1736,"open":1737,"high":842,"low":1738,"close":1731,"change":325,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1731},"2026-01-13",32,31.09,1.44,167800,{"date":1742,"open":745,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-12",33.099998,28.035,31.96,3.02,10.44,162000,{"date":1750,"open":1751,"high":1752,"low":979,"close":1753,"change":1754,"percent_change":519,"volume":1755,"transactions":9,"vwap":1753},"2026-01-09",30.01,30.9,28.94,-2.27,212400,{"date":1757,"open":1758,"high":1759,"low":728,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-08",32.37,33.55,31.21,-1.47,-4.5,102300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":666,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-07",31.13,32.78,30.36,32.68,3.06,169800,{"date":1773,"open":1700,"high":816,"low":1088,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-06",31.71,2.18,7.38,214300,{"date":1779,"open":1780,"high":1781,"low":1707,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-05",34.0099983,35.29,29.53,-4.36,-12.87,274000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-02",43.040001,43.399,33.3,33.89,-8.86,-20.73,668000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":470,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-31",43.27,43.46,41.4,42.75,-1.59,523900,{"date":1804,"open":384,"high":1805,"low":1806,"close":1807,"change":549,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-30",43.93,40.839,43.44,2.43,527900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":148,"percent_change":68,"volume":1816,"transactions":9,"vwap":1815},"2025-12-29",41.55,44.5,41.09,42.41,574600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":376,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-26",41.84,43.48,40.88,42.029999,-1.55,488500,{"date":1826,"open":1799,"high":1827,"low":1828,"close":1829,"change":1478,"percent_change":1775,"volume":1830,"transactions":9,"vwap":1829},"2025-12-24",43.125,41.0099983,42.69,74000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1554,"percent_change":316,"volume":1837,"transactions":9,"vwap":1836},"2025-12-23",42.27,43.355,41.52,41.78,97600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-22",41.2,43.89,40.415,42.84,1.82,4.44,134600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1058,"volume":1854,"transactions":9,"vwap":1852},"2025-12-19",41.43,41.73,40.425,41.02,-0.09,220300,{"date":1856,"open":1857,"high":1836,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-18",39.15,38.55,41.11,2.68,6.97,189900,{"date":1864,"open":1865,"high":1866,"low":459,"close":375,"change":1867,"percent_change":665,"volume":1868,"transactions":9,"vwap":375},"2025-12-17",38.79,38.97,0.08,137500,{"date":1870,"open":1871,"high":386,"low":1872,"close":1873,"change":1874,"percent_change":549,"volume":1875,"transactions":9,"vwap":1873},"2025-12-16",37.79,37.39,38.35,0.39,127000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1287,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-15",37.68,38.75,36.25,37.96,1.36,129900,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-12",39,36.945,37.45,-1.51,-3.88,148000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":22,"volume":1899,"transactions":9,"vwap":1897},"2025-12-11",34.82,39.13,34.12,38.96,3.96,176200,{"date":1901,"open":1902,"high":1903,"low":1790,"close":486,"change":47,"percent_change":1904,"volume":1905,"transactions":9,"vwap":486},"2025-12-10",33.95,37.36,2.94,320500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":90,"percent_change":82,"volume":1912,"transactions":9,"vwap":1911},"2025-12-09",32.49,34.27,30.8,34,349500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-08",34.81,34.875,32.71,32.98,-0.97,-2.86,265400,{"date":1923,"open":1924,"high":436,"low":801,"close":1902,"change":893,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1902},"2025-12-05",36.59,-8.12,194800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":893,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-04",39.95,40.51,36.445,36.95,-7.51,220400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1929,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1929},"2025-12-03",44.39,46.075001,39.375,-5.1,-11.32,221500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-02",46.8,49.4,44.89,45.049999,-1.75,-3.74,125100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1945,"change":519,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1945},"2025-12-01",52.7,53.12,46.54,-13.45,229200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-28",54.46,55.5,53.29,54.07,-0.8,-1.46,70400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-26",52.46,55.39,52.155,54.87,2.66,5.09,97200,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-25",47.65,52.26,52.21,4.11,8.54,170500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-24",47.49,49.77,47.2,48.099998,0.98,2.08,256700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-21",45.040001,48.15,43.11,47.12,1.89,4.18,261000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":518,"volume":2010,"transactions":9,"vwap":2008},"2025-11-20",47.22,48.355,44.85,45.23,-1.29,261900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":851,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-19",44.21,49.494,43.81,46.52,10,385000,{"date":2020,"open":1886,"high":2021,"low":2022,"close":2021,"change":1695,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-18",42.29,38.07,10.91,355600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-17",42.37,43.85,37.95,38.13,-5.13,-11.86,500500,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":1393,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-14",43.76,41.89,43.26,-2.13,390900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-13",51.5,51.95,43.14,44.2,-14.42,-24.6,1251100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-12",57.23,61.22,57.12,58.62,1.37,2.39,108200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":500,"percent_change":600,"volume":2065,"transactions":9,"vwap":2064},"2025-11-11",56.74,58.3,54,57.25,133700,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-10",72.67,57.4,57.84,-11.41,-16.48,121100,{"date":2075,"open":2076,"high":26,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-07",70,60.0099983,69.25,7.29,11.77,196900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-06",64.98,67.42,61.93,61.96,-3.04,-4.68,131900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-05",63.81,65.675,61.86,65,2.13,3.39,102100,{"date":2101,"open":2093,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-04",64.825,61.51,62.87,-2.23,-3.43,146200,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-03",64.66,66.41,65.099998,0,87400,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2112,"change":2119,"percent_change":2120,"volume":1257,"transactions":9,"vwap":2112},"2025-10-31",66.71,64.9,-0.96,-1.45,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":490,"volume":2128,"transactions":9,"vwap":2126},"2025-10-30",67.5,69.17,65.7,66.059998,-2.54,84700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-29",70.14,72.089996,68.2,68.6,-2.58,-3.62,92900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1553,"volume":2145,"transactions":9,"vwap":2143},"2025-10-28",71.56,72,69.875,71.18,-0.18,73700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2149},"2025-10-27",70.33,71.36,68.82,1.67,2.4,117800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-24",67,71.493,66.27,69.69,3.27,4.92,159400,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1287,"volume":2169,"transactions":9,"vwap":2167},"2025-10-23",67.87,65.67,66.42,0.34,83500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1867,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-22",66.029999,68.64,65.505,66.080002,0.12,113400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-21",63.080002,69.38,61.5,66,7.48,12.78,209700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-20",56.4,58.84,54.677,58.52,3.26,5.9,89500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1673,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-17",57,57.09,55.14,55.26,-2.25,74700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-16",57.14,58.96,56.32,56.53,0.47,0.84,82200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-15",56.54,58.377,54.645,56.060001,0.8,1.45,72600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2201,"change":2227,"percent_change":2228,"volume":2212,"transactions":9,"vwap":2201},"2025-10-14",52,55.47,51.79,2.86,5.46,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-13",53.64,55.31,52.13,52.4,-1.33,-2.48,96500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-10",58.37,59.0050011,53.72,53.73,-4.6,-7.89,132200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":666,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-09",58.060001,59.92,55.75,58.33,1.69,132900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":1883,"transactions":9,"vwap":2260},"2025-10-08",56.21,57.86,55.63,57.36,1.73,3.11,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2259,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2259},"2025-10-07",51.029999,55.97,50.485,4.63,9.08,177300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1853,"percent_change":2144,"volume":2277,"transactions":9,"vwap":2276},"2025-10-06",51.12,51.9,48.955,51,220900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-03",46.81,51.16,45.86,51.09,4.68,10.08,164000,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-02",48.66,46.095001,46.41,-1.92,-3.97,80400,{"date":2296,"open":2297,"high":2298,"low":1997,"close":2299,"change":710,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-01",52.54,52.605,48.33,-8.95,136100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2210,"percent_change":559,"volume":2308,"transactions":9,"vwap":2307},"2025-09-30",52.25,56.225,51.98,53.080002,369200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-29",51.22,53.099998,50.44,52.61,1.16,2.25,112100,{"date":2319,"open":2313,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-26",52.135,49.955,51.45,1.6,3.21,135200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-25",52.8,53.295,49.83,49.85,-2.81,-5.34,138700,{"date":2336,"open":2337,"high":1955,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-24",49.55,52.66,1.14,2.21,135400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-23",51.61,53.801,50.577,51.52,0.02,0.04,62900,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2043,"change":2355,"percent_change":1445,"volume":2356,"transactions":9,"vwap":2043},"2025-09-22",51.74,48.85,-0.23,132000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-19",54.99,55.25,51.27,51.73,-3.66,-6.61,212800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":1971,"change":1445,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1971},"2025-09-18",56.36,58.14,55.37,-0.79,105800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":200,"volume":1250,"transactions":9,"vwap":2378},"2025-09-17",57.54,58.82,55.66,55.83,-1.24,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2089,"volume":2386,"transactions":9,"vwap":2384},"2025-09-16",59.99,56.98,57.07,-2.8,79700,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":1200,"percent_change":1446,"volume":2392,"transactions":9,"vwap":2391},"2025-09-15",62.7,59.375,59.87,77700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":232,"percent_change":2399,"volume":804,"transactions":9,"vwap":2398},"2025-09-12",61.46,62.12,60.63,61.48,-0.26,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":316,"volume":1035,"transactions":9,"vwap":2405},"2025-09-11",63,63.895,60.86,61.64,-1.56,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-10",71.66,72.125,62.67,63.2,-9.25,-12.77,180100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1025,"volume":2423,"transactions":9,"vwap":2421},"2025-09-09",71.63,72.72,69.46,72.45,0.3,85100,{"date":2425,"open":2426,"high":177,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-08",70.32,69.31,72.15,2.33,3.34,230300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":479,"volume":2439,"transactions":9,"vwap":2437},"2025-09-05",68.93,70.025002,66.76,69.82,2.16,56000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":366,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-04",67.65,69.36,67.14,67.66,-1.05,111200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1393,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-03",69.35,69.94,66.8,68.38,-1.36,57300,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":1184,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-02",67.43,70.295,69.32,0.59,75400,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-29",71.79,68.029999,68.91,-2.38,-3.34,87200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2058,"transactions":9,"vwap":2476},"2025-08-28",73.11,74,71.07,71.29,-0.56,-0.78,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":221,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-27",72.5,72.51,70.55,71.85,-1.01,89400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":666,"percent_change":980,"volume":2493,"transactions":9,"vwap":2492},"2025-08-26",71.68,72.6,68.58,72.58,109800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1680,"percent_change":336,"volume":2500,"transactions":9,"vwap":2499},"2025-08-25",72.25,72.305,70.28,71.61,98500,{"date":2502,"open":2503,"high":2504,"low":2156,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-22",67.73,72.17,72.16,3.5,5.1,130500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2145,"transactions":9,"vwap":2514},"2025-08-21",66.4,69.56,65.37,68.66,2.59,3.92,{"date":2518,"open":2123,"high":2123,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-20",64.57,66.07,-1.63,-2.41,84000,{"date":2525,"open":2499,"high":2428,"low":2526,"close":2527,"change":1674,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-19",67.07,67.7,-6.22,90200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":272,"volume":2537,"transactions":9,"vwap":2535},"2025-08-18",72.040001,72.655,71.37,72.19,0.58,123600,{"date":2539,"open":2451,"high":2540,"low":2541,"close":2499,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2499},"2025-08-15",71.805,68.495,3.8,5.6,174000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-14",69.52,71,66.19,67.81,-2.57,-3.65,111900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":2284,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-13",66.81,70.38,66.78,7.12,184500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2125,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2125},"2025-08-12",63.12,66.51,61.575,4.09,6.64,195300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1249,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-11",57.55,61.89,56.66,61.61,8.45,197700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2000,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-08",54.53,57.0050011,53.135,56.81,3.44,184700,{"date":2586,"open":2276,"high":2587,"low":2588,"close":2587,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2587},"2025-08-07",54.92,49.989,3.78,7.39,386700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-06",40,52.029999,38.84,51.14,11.62,29.4,412300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":665,"percent_change":1328,"volume":2607,"transactions":9,"vwap":2606},"2025-08-05",39.5,40.52,39.48,39.52,61800,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":2438,"volume":2614,"transactions":9,"vwap":2612},"2025-08-04",38.31,39.965,39.31,0.83,54200,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-01",39.87,38.14,38.48,-1.39,-3.49,83800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2617,"change":61,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2617},"2025-07-31",39.45,40.34,38.76,3.08,58500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1867,"volume":2637,"transactions":9,"vwap":2635},"2025-07-30",38.8,40.14,37.87,38.68,0.03,77900,{"date":2639,"open":1814,"high":1814,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-29",38.61,38.65,-1.74,-4.31,76600,{"date":2646,"open":2647,"high":2648,"low":428,"close":2649,"change":510,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-28",40.45,41.044998,40.39,1.79,57400,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-25",42.0099983,36.288,39.68,-2.04,-4.89,114000,{"date":2661,"open":2662,"high":2662,"low":2663,"close":525,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":525},"2025-07-24",44,41.545,-2.02,-4.62,47900,{"date":2668,"open":2669,"high":1937,"low":2670,"close":2671,"change":460,"percent_change":1487,"volume":2672,"transactions":9,"vwap":2671},"2025-07-23",43.09,42.615,43.74,71400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":499,"percent_change":2679,"volume":1547,"transactions":9,"vwap":2678},"2025-07-22",42.59,43.59,42.049999,42.68,-0.49,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":639,"percent_change":1025,"volume":2637,"transactions":9,"vwap":2685},"2025-07-21",42.52,44.24,42.060001,42.89,{"date":2687,"open":2008,"high":2688,"low":2689,"close":2690,"change":367,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-18",45.27,42.64,42.71,-4.19,79300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1571,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-17",44.17,45.4,43.56,44.58,1.09,69800,{"date":2702,"open":2015,"high":2703,"low":2704,"close":2705,"change":2210,"percent_change":746,"volume":2706,"transactions":9,"vwap":2705},"2025-07-16",44.3,41.95,44.099998,112500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-15",45.96,46.285,43.23,43.63,-2.78,-5.99,119800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2291,"change":1024,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2291},"2025-07-14",47.099998,47.5,45.696,0.19,114100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":787,"transactions":9,"vwap":2728},"2025-07-11",47.34,47.44,45.545,46.32,-1.3,-2.73,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-10",48.83,50.66,46.55,47.62,-2.32,-4.65,88500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-09",50.18,51.29,48.55,49.94,0.37,0.75,101300,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":348,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-08",48.56,50.86,47.29,49.57,2.57,145200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2299,"change":461,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2299},"2025-07-07",45.5,48.34,44.78,6.38,158500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-03",42.5,45.935,42.36,45.43,2.93,6.89,64100,{"date":2774,"open":2775,"high":2776,"low":537,"close":2766,"change":1100,"percent_change":2551,"volume":2722,"transactions":9,"vwap":2766},"2025-07-02",43.35,44.62,{"date":2778,"open":2779,"high":2776,"low":2780,"close":2781,"change":1889,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-07-01",44.25,42.535,43.62,-3.35,136800,{"date":2785,"open":1807,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-30",48.52,42.77,45.13,1.55,3.56,402600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2613,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-27",44.0099983,45.63,42.375,43.58,1.94,1213500,{"date":2801,"open":2802,"high":2803,"low":1840,"close":1800,"change":1496,"percent_change":2804,"volume":1234,"transactions":9,"vwap":1800},"2025-06-26",42.48,43.43,2.3,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":947,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-25",41,41.99,39.985,41.79,3.03,91600,{"date":2814,"open":2815,"high":1798,"low":2816,"close":2816,"change":2817,"percent_change":2818,"volume":1728,"transactions":9,"vwap":2816},"2025-06-24",41.92,40.56,-0.93,-2.24,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1006,"percent_change":2825,"volume":740,"transactions":9,"vwap":2824},"2025-06-23",40.15,43.83,39.3,41.49,3.72,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2594,"change":2831,"percent_change":630,"volume":2832,"transactions":9,"vwap":2594},"2025-06-20",40.02,40.878,39.055,-0.35,323200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2176,"percent_change":2422,"volume":2839,"transactions":9,"vwap":2838},"2025-06-18",39.93,41.955,39.26,40.35,65100,{"date":2841,"open":2842,"high":2843,"low":2603,"close":397,"change":128,"percent_change":47,"volume":2844,"transactions":9,"vwap":397},"2025-06-17",40.31,42.99,86000,{"date":2846,"open":1881,"high":2594,"low":1903,"close":149,"change":589,"percent_change":2847,"volume":2848,"transactions":9,"vwap":149},"2025-06-16",7.33,63000,{"date":2850,"open":2851,"high":528,"low":2852,"close":2853,"change":1402,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-13",37.09,36.42,37.11,-1.7,47700,{"date":2857,"open":2858,"high":2859,"low":1888,"close":2860,"change":793,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-12",39.040001,39.33,37.75,-3.92,48600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1478,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-11",39.080002,39.56,37.89,39.29,2.37,51300,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":232,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-10",38.049999,40.16,38.38,-0.42,47800,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":600,"percent_change":2135,"volume":2883,"transactions":9,"vwap":2882},"2025-06-09",39.88,37.82,38.54,56400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2866,"change":2315,"percent_change":1746,"volume":2889,"transactions":9,"vwap":2866},"2025-06-06",39.049999,39.945,37.245,71500,{"date":2891,"open":2892,"high":2886,"low":1880,"close":2893,"change":2323,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-06-05",36.5,38.4,4.35,81000,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2371,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-04",36.77,37.92,36.12,36.8,-2.1,118900,{"date":2905,"open":2906,"high":2907,"low":1880,"close":2908,"change":376,"percent_change":956,"volume":2081,"transactions":9,"vwap":2908},"2025-06-03",38.25,40.87,37.59,{"date":2910,"open":1865,"high":2911,"low":2912,"close":2906,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2906},"2025-06-02",40.91,36.16,-0.2,-0.52,157200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-30",35.78,38.895,35.091999,38.45,2.51,6.98,238100,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1915,"volume":2010,"transactions":9,"vwap":2930},"2025-05-29",29.075001,36.66,28.415,35.94,9.28,{"date":2933,"open":2934,"high":2935,"low":2936,"close":961,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":961},"2025-05-28",27.47,27.885,26.63,-0.74,-2.7,42600,{"date":2941,"open":2942,"high":927,"low":2943,"close":2944,"change":2211,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-27",26.97,25.8,27.4,3.16,104200,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-23",28.52,29.18,26.56,-2.59,-8.89,100900,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2746,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-05-22",28.58,29.825,27.501,29.15,1.29,106200,{"date":2964,"open":2965,"high":2599,"low":986,"close":2966,"change":108,"percent_change":665,"volume":2967,"transactions":9,"vwap":2966},"2025-05-21",29.25,28.78,55500,{"date":2969,"open":2970,"high":2971,"low":2942,"close":2972,"change":348,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-05-20",27.21,28.98,28.72,4.51,57000,{"date":2976,"open":2977,"high":736,"low":2978,"close":935,"change":1133,"percent_change":2746,"volume":2979,"transactions":9,"vwap":935},"2025-05-19",27.15,27.09,96000,{"date":2981,"open":607,"high":2982,"low":2983,"close":2984,"change":2636,"percent_change":1570,"volume":2985,"transactions":9,"vwap":2984},"2025-05-16",28.385,26.975,27.38,59600,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":54,"percent_change":1844,"volume":1209,"transactions":9,"vwap":2991},"2025-05-15",26.72,27.45,26.24,27.35,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":1354,"transactions":9,"vwap":2997},"2025-05-14",25.56,27.965,25.55,26.86,1.83,7.31,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3003,"change":440,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-13",22.27,25.030001,21.57,14.76,121500,{"date":3008,"open":3009,"high":3009,"low":3010,"close":3011,"change":189,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-12",23.040001,21.44,21.81,0.65,122900,{"date":3015,"open":1022,"high":219,"low":3016,"close":1032,"change":1024,"percent_change":1025,"volume":3017,"transactions":9,"vwap":1032},"2025-05-09",20.51,40700,{"date":3019,"open":3020,"high":3021,"low":1237,"close":3022,"change":153,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-05-08",19.27,22,21.58,1.65,119500,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":2284,"volume":3032,"transactions":9,"vwap":3030},"2025-05-07",20.6,21.49,20.44,21.23,0.95,29400,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":1940,"volume":3040,"transactions":9,"vwap":3038},"2025-05-06",21,21.13,20.22,20.28,-1.09,38800,{"date":3042,"open":219,"high":3043,"low":3044,"close":3045,"change":878,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-05",22.2,21.15,21.37,-4.38,39800,{"date":3049,"open":3050,"high":1558,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-02",21.89,21.6,22.35,0.15,0.68,49800,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3043,"change":2355,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3043},"2025-05-01",22.38,22.74,21.915,-1.03,52200,{"date":3064,"open":3059,"high":3065,"low":1046,"close":3066,"change":500,"percent_change":1454,"volume":2221,"transactions":9,"vwap":3066},"2025-04-30",23.09,22.43,{"date":3068,"open":3069,"high":1538,"low":3069,"close":3070,"change":429,"percent_change":589,"volume":3071,"transactions":9,"vwap":3070},"2025-04-29",22.19,23.02,44700,{"date":3073,"open":655,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-04-28",23.426,22.15,22.41,-0.58,-2.52,45200,{"date":3081,"open":3082,"high":686,"low":3083,"close":1577,"change":1025,"percent_change":1223,"volume":3084,"transactions":9,"vwap":1577},"2025-04-25",22.46,22.22,50900,{"date":3086,"open":3087,"high":1003,"low":1020,"close":3088,"change":153,"percent_change":619,"volume":3089,"transactions":9,"vwap":3088},"2025-04-24",22.6,22.57,71800,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3083,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3083},"2025-04-23",21.040001,22.39,20.7,1.78,8.71,58900,{"date":181,"open":1072,"high":1231,"low":3099,"close":3029,"change":2210,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3029},19.442,2.35,68000]