[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAR":3,"homepage-market-summary":30,"stock-historical-PAR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PAR","2026-10-07",{"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},"PAR Technology Corp.","NYSE",null,"CALCULATING & ACCOUNTING MACHINES (NO ELECTRONIC COMPUTERS)","PAR Technology Corp is a foodservice technology company providing omnichannel cloud-based software and hardware solutions to the restaurant industry in three restaurant categories - quick service, fast casual, and table service - and the retail industry, including convenience and fuel retailers (C-Stores). Its product and service offerings include point-of-sale, customer engagement and loyalty, digital ordering and delivery, operational intelligence, payment processing, hardware, and related technologies, solutions, and services. The company generates revenue from subscription service, Sale of Hardware products, and Professional Service.","1,809","New Hartford, NY",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.78,14.24,14.93,14.5,0.28,1.93,688188.255521,9989,14.6588,40.54,11.59,1206391.9186696017,11,9574,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},72.15,1034419,377562771.58607,-75.29,"2025-04-25",[183,184,192,203,214,224,235,246,256,267,277,287,296,307,317,327,337,348,359,370,380,390,400,410,421,431,441,451,459,470,480,490,501,510,520,528,538,549,559,569,579,589,599,608,618,627,636,645,654,662,672,683,692,702,713,723,732,742,751,759,767,774,781,788,794,801,808,812,818,825,833,840,845,851,858,866,873,880,886,893,900,905,913,922,930,936,943,952,959,964,972,977,985,992,998,1005,1010,1017,1025,1032,1037,1041,1047,1052,1060,1067,1072,1078,1087,1093,1100,1107,1116,1121,1128,1133,1141,1148,1154,1159,1164,1172,1180,1186,1193,1201,1210,1218,1223,1228,1234,1242,1249,1256,1263,1269,1274,1279,1284,1288,1293,1299,1304,1308,1315,1323,1329,1336,1340,1347,1354,1358,1367,1372,1380,1389,1397,1405,1413,1420,1427,1435,1442,1450,1459,1467,1476,1484,1492,1501,1509,1518,1527,1535,1544,1552,1561,1568,1576,1584,1592,1600,1608,1617,1625,1633,1641,1648,1657,1666,1672,1679,1687,1693,1699,1707,1715,1721,1728,1736,1743,1752,1759,1766,1771,1778,1785,1794,1802,1809,1816,1823,1831,1838,1844,1852,1857,1866,1872,1880,1888,1895,1902,1910,1917,1923,1930,1937,1943,1950,1959,1966,1973,1979,1984,1992,1998,2006,2013,2020,2026,2034,2041,2046,2051,2056,2062,2068,2072,2078,2083,2090,2096,2103,2109,2114,2121,2128,2135,2142,2151,2159,2167,2174,2182,2189,2197,2204,2211,2219,2227,2235,2244,2251,2258,2267,2274,2283,2291,2298,2306,2314,2322,2331,2338,2345,2353,2361,2367,2375,2382,2389,2397,2406,2413,2420,2427,2436,2445,2453,2461,2470,2479,2487,2494,2500,2507,2514,2520,2529,2538,2547,2553,2560,2565,2572,2578,2584,2591,2598,2606,2614,2620,2629,2635,2643,2652,2658,2665,2673,2679,2686,2695,2703,2711,2717,2725,2732,2740,2748,2757,2764,2771,2779,2787,2793,2800,2808,2814,2821,2828,2835,2841,2848,2856,2865,2873,2878,2884,2891,2899,2906,2914,2921,2927],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":121,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",14.77,14.2026,-0.82,474196.26455,8341,14.5324,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",14.23,14.99,14.19,14.62,0.37,2.6,869301.516932,12538,14.7425,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",14.46,14.57,13.97,14.25,-0.14,-0.97,549240.43435,9166,14.1873,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",13.73,14.6,14.39,0.63,4.58,889742.673718,12901,14.2468,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",13.61,13.95,13.41,13.76,0.25,1.85,962525.769611,13197,13.7673,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",13.65,13.7,13.235,13.51,-0.13,-0.95,1255383.405538,19059,13.4488,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",14.175,13.47,13.64,-0.42,-2.99,807733.130977,12937,13.7769,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",13.94,14.18,13.81,14.06,0.12,0.86,1142443.304527,14205,14.0206,{"date":268,"open":269,"high":270,"low":271,"close":258,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",14.72,14.95,13.825,-0.74,-5.04,972272.863801,13559,14.0655,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",15.02,14,14.68,-0.47,-3.1,1415324.720405,14489,14.4673,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":145,"percent_change":241,"volume":293,"transactions":294,"vwap":295},"2026-09-22",15.525,15.71,14.805,15.15,851518.425643,12371,15.1547,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",15.42,15.6,15.03,15.17,-0.08,-0.52,907969.298128,11636,15.293,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",15.92,15.21,15.25,-0.73,-4.57,1127583.575016,8948,15.3558,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":241,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",16.15,16.25,15.615,15.98,-0.81,1640744.841575,14528,15.9125,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":81,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",16.8,16.82,16.01,16.11,-4.67,1066358.445078,12612,16.2834,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",17.82,17.99,16.85,16.9,-1.19,-6.58,1315312.5202,13291,17.2221,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",18.47,18.925,18.015,18.09,0.09,0.5,847087.854092,12381,18.2908,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",17.77,18.01,17.3904,18,0.38,2.16,687062.655405,11078,17.7599,{"date":371,"open":372,"high":340,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",17.61,17.38,17.62,-0.04,-0.23,776274.320294,11316,17.6526,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":312,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",18.39,18.5,17.5301,17.66,-3.97,634685.714776,10510,17.7544,{"date":391,"open":392,"high":393,"low":394,"close":382,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",19.53,19.655,18.055,-1.38,-6.98,950784.155355,15190,18.42,{"date":401,"open":402,"high":403,"low":383,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",18.62,19.79,19.77,0.87,4.6,815804.810815,13183,19.4881,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",19.24,19.52,18.54,18.9,0.15,0.8,568362.175736,8170,18.8717,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":88,"volume":428,"transactions":429,"vwap":430},"2026-09-02",18.43,19.03,18.28,18.75,0.17,898966.563041,11547,18.7765,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":38,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",18.51,19.07,18.36,18.58,-1.17,695390.756983,10305,18.7313,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":150,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",18.91,19.045,18.33,18.8,-1.83,931426.467628,12988,18.7893,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":302,"percent_change":251,"volume":456,"transactions":457,"vwap":458},"2026-08-28",19.205,19.93,19.15,656227.089939,9412,19.4914,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",19.9,20.06,19.21,19.23,-0.46,-2.34,822361.837415,11489,19.4421,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",18.89,19.69,18.79,0.33,1.7,695995.325301,12622,19.3839,{"date":481,"open":412,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",19.91,19.015,19.36,-0.07,-0.36,653583.682313,9926,19.4774,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",19.46,19.8245,19.14,19.43,-0.1,-0.51,810844.916878,11318,19.4139,{"date":502,"open":503,"high":504,"low":446,"close":392,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",19.09,19.61,0.58,3.06,962860.79825,12182,19.3427,{"date":511,"open":512,"high":513,"low":426,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",19.25,19.59,18.95,-0.33,-1.71,802635.555974,11277,19.0265,{"date":521,"open":522,"high":462,"low":522,"close":523,"change":209,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",19.19,19.28,-0.72,700022.880903,11142,19.5403,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":405,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",18.72,19.7298,18.688,19.42,4.69,1163399.13054,15806,19.3625,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",18.49,18.93,18.175,18.55,-0.5,-2.62,870361.045184,12264,18.5883,{"date":550,"open":551,"high":533,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",19.39,18.38,19.05,0.44,2.36,1333660.164961,18218,19.0185,{"date":560,"open":561,"high":541,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",18.15,17.65,18.61,0.7,3.91,1039623.208412,14618,18.423,{"date":570,"open":571,"high":572,"low":330,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",17.17,18.13,17.91,0.48,2.75,836960.992222,12384,17.6819,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":95,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",18.21,18.37,17.41,17.43,-4.23,641941.359019,11082,17.6413,{"date":590,"open":591,"high":552,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",17.92,17.63,18.2,0.39,2.19,962944.870645,16603,18.016,{"date":600,"open":383,"high":474,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",16.5674,17.81,0.69,4.03,1872834.92733,23993,17.568,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":544,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",17.07,17.33,16.6,17.12,-2.84,1205255.986312,15519,16.9694,{"date":619,"open":372,"high":620,"low":621,"close":374,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",17.805,17.345,0.19,1.09,796635.526993,13308,17.5542,{"date":628,"open":629,"high":630,"low":631,"close":584,"change":354,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",17.32,17.69,16.995,0.52,725645.869939,10511,17.4401,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":594,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",17.21,17.97,17.34,2.3,642819.849241,11971,17.4532,{"date":646,"open":612,"high":647,"low":612,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",17.46,16.95,0.1,0.59,1856056.92944,16019,16.9155,{"date":655,"open":656,"high":561,"low":657,"close":341,"change":497,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",16.89,16.5,-2.94,638630.10603,12037,16.7741,{"date":663,"open":664,"high":340,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",17.02,16.975,17.36,0.21,1.22,761966.397402,12466,17.5082,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",16.86,17.655,16.7901,17.15,0.62,3.75,975077.304474,13965,17.2335,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":623,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",15.88,16.69,16.53,7.06,757280.912459,10467,16.4234,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":496,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",15.83,16,15.355,15.44,-0.64,541889.280623,9065,15.5766,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",15.39,15.815,14.9,15.54,0.2,1.3,747758.737706,13570,15.4147,{"date":714,"open":332,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",16.13,15.042,15.34,-0.62,-3.88,1764997.550706,17037,15.3153,{"date":724,"open":725,"high":726,"low":694,"close":727,"change":251,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",16.31,16.38,15.96,-2.56,440089.285979,8296,15.9788,{"date":733,"open":734,"high":735,"low":736,"close":726,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",16.23,16.775,15.87,0.03,0.18,519125.143785,8051,16.3955,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",16.66,17.1,16.040001,16.35,-0.53,-3.14,600900,{"date":752,"open":753,"high":342,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",16.12,16.02,16.88,0.98,6.16,671700,{"date":760,"open":341,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",17.28,15.89,15.9,-0.6,-3.64,638300,{"date":768,"open":769,"high":770,"low":771,"close":657,"change":167,"percent_change":772,"volume":773,"transactions":9,"vwap":657},"2026-07-14",16.67,17,16.48,-4.01,593900,{"date":775,"open":664,"high":776,"low":664,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",17.57,17.19,0.31,1.84,616500,{"date":782,"open":613,"high":783,"low":784,"close":755,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":755},"2026-07-10",17.39,16.63,0.14,0.84,425400,{"date":789,"open":790,"high":648,"low":791,"close":792,"change":116,"percent_change":80,"volume":793,"transactions":9,"vwap":792},"2026-07-09",16.7,15.7,16.74,1391000,{"date":795,"open":796,"high":796,"low":664,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",17.93,17.059999,-1.24,-6.78,926400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":157,"percent_change":65,"volume":807,"transactions":9,"vwap":806},"2026-07-07",18.84,19.02,18.25,18.3,472400,{"date":809,"open":415,"high":804,"low":445,"close":414,"change":497,"percent_change":810,"volume":811,"transactions":9,"vwap":414},"2026-07-06",-2.68,1614100,{"date":813,"open":383,"high":814,"low":383,"close":815,"change":603,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-02",19.17,19.049999,3.76,1727400,{"date":819,"open":820,"high":821,"low":820,"close":435,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":435},"2026-07-01",17.52,18.69,0.94,5.4,1557500,{"date":826,"open":827,"high":630,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",17.2,16.75,17.42,0.16,0.93,1139400,{"date":834,"open":584,"high":835,"low":341,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",17.54,17.26,0.36,2.13,1090800,{"date":841,"open":842,"high":843,"low":842,"close":342,"change":756,"percent_change":757,"volume":844,"transactions":9,"vwap":342},"2026-06-26",15.95,16.93,3187600,{"date":846,"open":847,"high":828,"low":848,"close":309,"change":465,"percent_change":849,"volume":850,"transactions":9,"vwap":309},"2026-06-25",16.059999,15.84,-2.81,1360600,{"date":852,"open":853,"high":854,"low":855,"close":726,"change":174,"percent_change":856,"volume":857,"transactions":9,"vwap":726},"2026-06-24",15.76,16.54,15.4,6.5,1299100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":230,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-23",15.35,15.58,15.07,15.38,1.65,919800,{"date":867,"open":311,"high":791,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",14.84,15.13,-0.16,-1.05,975200,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":554,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",14.85,15.29,14.58,2.96,1536500,{"date":881,"open":882,"high":883,"low":281,"close":875,"change":698,"percent_change":884,"volume":885,"transactions":9,"vwap":875},"2026-06-17",15.18,16.030001,-4.13,1060700,{"date":887,"open":888,"high":685,"low":889,"close":890,"change":417,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-16",15.28,15.12,15.49,5.45,955900,{"date":894,"open":895,"high":896,"low":19,"close":897,"change":45,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-15",15.26,15.59,14.69,-1.41,1317300,{"date":901,"open":19,"high":902,"low":903,"close":706,"change":20,"percent_change":904,"volume":899,"transactions":9,"vwap":706},"2026-06-12",15.3,14.22,1.92,{"date":906,"open":907,"high":908,"low":909,"close":197,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":197},"2026-06-11",13.23,14.66,13.02,1.14,8.46,1261300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",13.28,13.74,13.1,13.48,-0.05,-0.37,941200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":230,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",13.87,14.11,13.05,13.53,1.88,1228600,{"date":931,"open":918,"high":207,"low":932,"close":915,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":915},"2026-06-08",13.25,-0.18,-1.34,1380400,{"date":937,"open":938,"high":868,"low":939,"close":940,"change":871,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-05",14.54,13.21,13.46,-7.24,1703700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",14.43,15.24,14.4,14.51,0.34,2.4,1330900,{"date":953,"open":954,"high":889,"low":261,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",15,14.17,-1.12,-7.33,1553400,{"date":960,"open":685,"high":727,"low":961,"close":876,"change":210,"percent_change":962,"volume":963,"transactions":9,"vwap":876},"2026-06-02",15.16,-5.97,1298100,{"date":965,"open":695,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",16.41,15.5,16.26,0.82,5.31,3129500,{"date":973,"open":186,"high":890,"low":974,"close":697,"change":71,"percent_change":975,"volume":976,"transactions":9,"vwap":697},"2026-05-29",14.31,0.46,2059600,{"date":978,"open":979,"high":861,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-28",14.98,14.7,15.37,0.51,3.43,1172100,{"date":986,"open":945,"high":987,"low":218,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",15.22,14.86,0.35,2.41,894200,{"date":993,"open":994,"high":995,"low":947,"close":948,"change":515,"percent_change":996,"volume":997,"transactions":9,"vwap":948},"2026-05-26",15.01,15.06,-2.22,1170100,{"date":999,"open":1000,"high":1001,"low":1002,"close":868,"change":1003,"percent_change":220,"volume":1004,"transactions":9,"vwap":868},"2026-05-22",14.33,14.92,14.3,0.65,771000,{"date":1006,"open":948,"high":1007,"low":1008,"close":196,"change":465,"percent_change":749,"volume":1009,"transactions":9,"vwap":196},"2026-05-21",14.83,14.03,730700,{"date":1011,"open":1012,"high":186,"low":227,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",14.45,14.65,-0.06,-0.41,1216400,{"date":1018,"open":1019,"high":855,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",14.75,14.08,14.71,0.71,5.07,1193400,{"date":1026,"open":217,"high":1027,"low":1028,"close":280,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":280},"2026-05-18",14.88,13.85,-0.7,-4.76,1465200,{"date":1033,"open":1034,"high":195,"low":1035,"close":980,"change":416,"percent_change":111,"volume":1036,"transactions":9,"vwap":980},"2026-05-15",14.55,14.1,1443400,{"date":1038,"open":259,"high":1007,"low":207,"close":1034,"change":365,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1034},"2026-05-14",2.68,1848900,{"date":1042,"open":902,"high":902,"low":1043,"close":955,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":955},"2026-05-13",14.12,-1.36,-8.76,1471600,{"date":1048,"open":860,"high":1049,"low":186,"close":1050,"change":785,"percent_change":88,"volume":1051,"transactions":9,"vwap":1050},"2026-05-12",15.55,15.53,1960700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":704,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":704},"2026-05-11",14.76,15.63,14.36,0.99,6.87,2862300,{"date":1061,"open":994,"high":1062,"low":1063,"close":947,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":947},"2026-05-08",15.45,13.75,-0.59,-3.94,2266700,{"date":1068,"open":1069,"high":967,"low":1043,"close":195,"change":910,"percent_change":1070,"volume":1071,"transactions":9,"vwap":195},"2026-05-07",14.21,8.23,2577800,{"date":1073,"open":1028,"high":1074,"low":1075,"close":1028,"change":1076,"percent_change":505,"volume":1077,"transactions":9,"vwap":1028},"2026-05-06",13.98,13.54,0.08,1490100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-05",14.27,14.38,13.71,13.77,-0.56,-3.91,1026900,{"date":1088,"open":1089,"high":70,"low":1090,"close":1000,"change":71,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1000},"2026-05-04",14.35,14.32,0.49,1333800,{"date":1094,"open":1095,"high":205,"low":1096,"close":1097,"change":969,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",13.86,13.78,14.26,6.1,1215800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":71,"percent_change":632,"volume":1106,"transactions":9,"vwap":1105},"2026-04-30",13.24,13.59,12.9,13.44,874800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-29",13.62,13.68,13.19,13.37,-0.44,-3.19,602500,{"date":1117,"open":903,"high":1118,"low":1119,"close":260,"change":157,"percent_change":516,"volume":1120,"transactions":9,"vwap":260},"2026-04-28",14.82,13.8,771400,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":949,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-27",13.57,14.2,14.05,2.48,912400,{"date":1129,"open":1105,"high":1096,"low":1130,"close":1082,"change":1131,"percent_change":366,"volume":1132,"transactions":9,"vwap":1082},"2026-04-24",13.31,0.29,574700,{"date":1134,"open":1135,"high":186,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-23",14.37,13.16,13.42,-1.07,-7.38,1139300,{"date":1142,"open":17,"high":1143,"low":1144,"close":1145,"change":975,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",14.61,13.99,14.49,3.28,1083900,{"date":1149,"open":197,"high":1150,"low":1074,"close":1008,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1008},"2026-04-21",15.31,-0.55,-3.77,1030900,{"date":1155,"open":1020,"high":877,"low":1020,"close":877,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":877},"2026-04-20",0.4,2.82,1524300,{"date":1160,"open":280,"high":17,"low":1161,"close":259,"change":505,"percent_change":1162,"volume":1163,"transactions":9,"vwap":259},"2026-04-17",13.72,4.26,1504500,{"date":1165,"open":1166,"high":1167,"low":915,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-16",13.63,13.89,13.6,0.24,1.8,1209200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":416,"volume":1179,"transactions":9,"vwap":1177},"2026-04-15",13.58,14.09,13.29,13.36,0.02,2119600,{"date":1181,"open":207,"high":903,"low":1182,"close":1183,"change":1184,"percent_change":614,"volume":1185,"transactions":9,"vwap":1183},"2026-04-14",13.3,13.34,-0.39,1651200,{"date":1187,"open":1188,"high":216,"low":1189,"close":216,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":216},"2026-04-13",11.79,11.75,1.91,16.16,1769600,{"date":1194,"open":1195,"high":1196,"low":26,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-10",11.98,12.2,11.82,-0.19,-1.58,4045400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-09",12.42,12.61,11.83,12.01,-0.67,-5.28,2175800,{"date":1211,"open":208,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",14.29,12.65,12.68,-0.86,-6.35,2132800,{"date":1219,"open":1167,"high":1220,"low":1105,"close":1075,"change":251,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1075},"2026-04-07",14.15,-3.01,1729000,{"date":1224,"open":1083,"high":1135,"low":226,"close":1225,"change":1169,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",13.96,1.75,1919200,{"date":1229,"open":1230,"high":216,"low":1203,"close":1161,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1161},"2026-04-02",12.63,0.88,6.85,3177900,{"date":1235,"open":1183,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-01",13.66,12.78,12.84,-0.49,-3.68,1470400,{"date":1243,"open":1244,"high":1245,"low":1237,"close":1246,"change":355,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-31",13.15,13.49,13.33,3.9,1923800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1178,"percent_change":830,"volume":1255,"transactions":9,"vwap":1254},"2026-03-30",12.77,12.99,12.57,12.83,1126600,{"date":1257,"open":1244,"high":1258,"low":1203,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-27",13.4,12.81,-0.75,-5.53,1245000,{"date":1264,"open":1136,"high":1265,"low":1266,"close":1265,"change":427,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-26",13.56,13,1.27,1430800,{"date":1270,"open":1008,"high":208,"low":907,"close":1271,"change":515,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",13.39,-2.41,1085300,{"date":1275,"open":916,"high":1124,"low":1276,"close":1161,"change":116,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1161},"2026-03-24",13.26,-2.28,1792300,{"date":1280,"open":17,"high":1056,"low":1258,"close":1281,"change":649,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-23",14.04,0.72,2359900,{"date":1285,"open":1035,"high":1081,"low":229,"close":258,"change":870,"percent_change":1286,"volume":1287,"transactions":9,"vwap":258},"2026-03-20",-1.13,1637600,{"date":1289,"open":1043,"high":205,"low":1290,"close":1035,"change":150,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1035},"2026-03-19",13.84,-2.42,1775800,{"date":1294,"open":1002,"high":1295,"low":1296,"close":1012,"change":1297,"percent_change":718,"volume":1298,"transactions":9,"vwap":1012},"2026-03-18",14.91,14.16,-0.09,1431600,{"date":1300,"open":1301,"high":717,"low":1090,"close":938,"change":1302,"percent_change":1260,"volume":1303,"transactions":9,"vwap":938},"2026-03-17",14.79,-0.11,4220400,{"date":1305,"open":706,"high":1306,"low":206,"close":1013,"change":121,"percent_change":323,"volume":1307,"transactions":9,"vwap":1013},"2026-03-16",15.77,2884100,{"date":1309,"open":1310,"high":16,"low":1311,"close":186,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":186},"2026-03-13",12.52,12.48,-1.08,-6.81,15298300,{"date":1316,"open":1317,"high":1318,"low":299,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",16.52,17.040001,15.85,-0.94,-5.6,2253300,{"date":1324,"open":1325,"high":385,"low":725,"close":1326,"change":1327,"percent_change":1014,"volume":1328,"transactions":9,"vwap":1326},"2026-03-11",16.96,16.79,-0.01,1184000,{"date":1330,"open":582,"high":1331,"low":1332,"close":329,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":329},"2026-03-10",18.67,16.45,-1.48,-8.1,1584400,{"date":1337,"open":474,"high":415,"low":640,"close":425,"change":1320,"percent_change":1338,"volume":1339,"transactions":9,"vwap":425},"2026-03-09",-4.89,1679400,{"date":1341,"open":392,"high":1342,"low":1343,"close":1344,"change":101,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",19.73,18.23,19.22,-1.54,1338300,{"date":1348,"open":1349,"high":1350,"low":530,"close":413,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":413},"2026-03-05",18.77,19.96,0.85,4.55,1065900,{"date":1355,"open":573,"high":1356,"low":573,"close":1331,"change":910,"percent_change":856,"volume":1357,"transactions":9,"vwap":1331},"2026-03-04",18.81,1832400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-03",16.46,17.87,16.08,17.53,0.56,3.3,1482500,{"date":1368,"open":853,"high":610,"low":697,"close":1369,"change":505,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-02",16.97,3.54,2649300,{"date":1373,"open":1374,"high":1375,"low":697,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-27",19.76,20.1,16.39,-6.07,-27.03,6307700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-26",21.19,22.48,20.98,22.46,1.68,8.08,1075800,{"date":1390,"open":1391,"high":1392,"low":523,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-25",19.82,20.8,20.78,0.97,4.9,1273500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":708,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-24",19.54,20.47,19.38,19.81,1.02,928900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":504,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":504},"2026-02-23",21.3,21.54,19.3,-2.26,-10.33,1245400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":20,"percent_change":709,"volume":1419,"transactions":9,"vwap":1418},"2026-02-20",21.38,22.63,21.14,21.87,750800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":121,"percent_change":1151,"volume":1426,"transactions":9,"vwap":1425},"2026-02-19",21.5,21.82,21.1,21.59,857500,{"date":1428,"open":1429,"high":1430,"low":1400,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-18",20.83,22.18,21.71,1.01,4.88,813100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":870,"percent_change":95,"volume":1441,"transactions":9,"vwap":1440},"2026-02-17",20.93,21.2,20.09,20.7,1090200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":982,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-13",20.88,21.49,20.36,20.86,2.51,1106400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-12",21.94,22.36,20,20.35,-1.33,-6.13,1866500,{"date":1460,"open":1461,"high":1462,"low":1438,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-11",23.56,23.83,21.68,-1.57,-6.75,1610600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-10",23.37,25.27,23.22,23.25,0.3,1.31,1786500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1022,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-09",22.059999,23.040001,21.77,22.95,3.19,747000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":506,"volume":1491,"transactions":9,"vwap":1489},"2026-02-06",22.01,22.9,21.31,22.24,0.66,1438300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-05",22.96,23.55,21.46,21.58,-1.99,-8.44,1612200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":969,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-04",22.5,24.2,22.030001,23.57,3.6,2618700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-03",24.61,25.07,22.19,22.75,-1.91,-7.75,3172500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-02",26.16,26.74,24.65,24.66,-1.55,-5.91,1879600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1044,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-30",27.24,27.74,25.97,26.21,-4.93,2080500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-29",28.030001,28.66,27.29,27.57,-0.98,-3.43,1794700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":554,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-28",28.56,29.26,27.99,28.55,1.57,1938200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-27",31.21,31.62,27.35,28.11,-3.47,-10.99,3358700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":145,"percent_change":1014,"volume":1567,"transactions":9,"vwap":1566},"2026-01-26",31.31,32.5,31.12,31.58,1244800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1277,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-23",33.7,33.89,31.51,31.6,-6.73,1072100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1091,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-22",33.91,34.37,33.78,33.88,1.47,778000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":167,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-21",34.24,34.68,33.07,33.39,-2.02,1363300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":94,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-20",36.16,36.45,34.040001,34.080002,-7.92,746800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":898,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-16",38.22,38.41,36.89,37.0099983,-3.67,499300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-15",39.24,39.7,38.17,38.42,-1.3,-3.27,638500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":72,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",38.96,39.83,38.81,39.72,1.2,545700,{"date":1626,"open":1627,"high":25,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-13",40.53,38,39.25,1.39,3.67,1011100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":355,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-12",36.87,38.43,36.53,37.86,1.34,550900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":427,"percent_change":975,"volume":1647,"transactions":9,"vwap":1646},"2026-01-09",37.49,37.69,35.86,37.36,595300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-08",35.55,37.22,35.39,37.19,2.43,6.99,729400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-07",35.5,35.75,34.72,34.76,-0.63,-1.78,513700,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1652,"change":323,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1652},"2026-01-06",36.2,34.099998,-2.24,496400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1668,"change":72,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1668},"2026-01-05",35.65,36.68,34.63,1.32,467200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1151,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-02",36.41,36.84,35.32,35.73,-1.52,540300,{"date":1688,"open":1595,"high":1689,"low":1690,"close":1691,"change":376,"percent_change":1663,"volume":1692,"transactions":9,"vwap":1691},"2025-12-31",36.75,36.13,36.28,429100,{"date":1694,"open":1605,"high":1644,"low":1695,"close":1696,"change":1697,"percent_change":447,"volume":1698,"transactions":9,"vwap":1696},"2025-12-30",36.48,36.51,-0.68,364300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1653,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1653},"2025-12-29",37.45,37.88,36.77,-0.54,-1.43,432000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":982,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-26",37.26,37.81,37,37.73,1.37,308400,{"date":1716,"open":1717,"high":1718,"low":1695,"close":1651,"change":1719,"percent_change":989,"volume":1720,"transactions":9,"vwap":1651},"2025-12-24",37.040001,37.32,0.13,216600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":116,"percent_change":1215,"volume":1727,"transactions":9,"vwap":1726},"2025-12-23",37.16,37.3,36.65,37.09,409200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":20,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-22",37.07,38.5,36.88,37.41,0.75,582500,{"date":1737,"open":1738,"high":1718,"low":1739,"close":1740,"change":1473,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-19",36.94,36.33,37.13,0.81,921400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-18",36.080002,36.93,35.72,36.83,1.05,2.93,404400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":262,"percent_change":949,"volume":1758,"transactions":9,"vwap":1757},"2025-12-17",35.53,36.19,35.52,35.78,433400,{"date":1760,"open":1660,"high":1761,"low":1762,"close":1763,"change":485,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-16",36.58,35.17,35.66,-0.2,537600,{"date":1767,"open":1768,"high":1740,"low":1683,"close":1684,"change":1769,"percent_change":749,"volume":1770,"transactions":9,"vwap":1684},"2025-12-15",36.99,-1.16,444300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1604,"change":272,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1604},"2025-12-12",37.76,38.07,36.82,-1.97,399400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":71,"percent_change":622,"volume":1784,"transactions":9,"vwap":1783},"2025-12-11",37.29,38.099998,37.25,37.63,492300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-10",35.34,38.15,34.98,37.56,2.02,5.68,675100,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-09",33.29,35.99,35.54,2.03,6.06,780900,{"date":1803,"open":1804,"high":1661,"low":1805,"close":1806,"change":188,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-08",34.61,33.34,33.51,-2.39,375500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":209,"percent_change":1015,"volume":1815,"transactions":9,"vwap":1814},"2025-12-05",34.35,35.040001,33.95,34.33,322500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1151,"percent_change":1464,"volume":1822,"transactions":9,"vwap":1821},"2025-12-04",35.35,35.62,34.049999,34.47,375100,{"date":1824,"open":1581,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-03",35.049999,33.76,35.02,1.28,3.79,485800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":126,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-02",34.67,35.07,33.74,-1.69,761600,{"date":1839,"open":1840,"high":1841,"low":1580,"close":1842,"change":1198,"percent_change":1151,"volume":1843,"transactions":9,"vwap":1842},"2025-12-01",33.96,34.92,34.32,412600,{"date":1845,"open":1814,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-28",34.85,34.3,34.51,0.43,1.26,194800,{"date":1853,"open":1571,"high":1854,"low":1855,"close":1597,"change":375,"percent_change":121,"volume":1856,"transactions":9,"vwap":1597},"2025-11-26",34.45,33.61,370200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-25",33.32,34.4,33.15,34.12,1.1,3.33,480500,{"date":1867,"open":1868,"high":1869,"low":1564,"close":1870,"change":106,"percent_change":1705,"volume":1871,"transactions":9,"vwap":1870},"2025-11-24",33.13,33.83,33.02,666300,{"date":1873,"open":1874,"high":1596,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-21",32.19,31.65,33.5,1.41,4.39,1522000,{"date":1881,"open":1882,"high":1789,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-20",34.43,31.89,32.09,-1.87,-5.51,986700,{"date":1889,"open":1674,"high":1890,"low":1891,"close":1840,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1840},"2025-11-19",36.32,33.6,-1.94,-5.4,787400,{"date":1896,"open":1897,"high":1898,"low":1787,"close":1899,"change":1900,"percent_change":131,"volume":1901,"transactions":9,"vwap":1899},"2025-11-18",37.060001,37.44,35.9,-0.8,928600,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-17",38.63,36.24,36.7,-2.2,-5.66,977400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":933,"percent_change":465,"volume":1916,"transactions":9,"vwap":1915},"2025-11-14",38.59,38.95,37.79,38.9,583400,{"date":1918,"open":1919,"high":1920,"low":1602,"close":1921,"change":485,"percent_change":933,"volume":1922,"transactions":9,"vwap":1921},"2025-11-13",38.78,39.46,39.080002,663200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":427,"percent_change":554,"volume":1929,"transactions":9,"vwap":1928},"2025-11-12",39.07,39.69,38.39,39.15,840500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":20,"percent_change":1282,"volume":1936,"transactions":9,"vwap":1935},"2025-11-11",38.67,39.09,37.66,38.98,619400,{"date":1938,"open":1939,"high":1940,"low":1651,"close":1941,"change":737,"percent_change":1076,"volume":1942,"transactions":9,"vwap":1941},"2025-11-10",38.8,39.12,38.7,1064000,{"date":1944,"open":1945,"high":1913,"low":1946,"close":1932,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1932},"2025-11-07",36.9,36.42,5.5,16.58,1760400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-06",34,34.16,32.57,33.17,-0.78,-2.3,770300,{"date":1960,"open":1826,"high":1961,"low":1962,"close":1813,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1813},"2025-11-05",34.38,33.53,0.32,0.95,710500,{"date":1967,"open":1968,"high":1969,"low":1962,"close":1970,"change":1971,"percent_change":1886,"volume":1972,"transactions":9,"vwap":1970},"2025-11-04",35.080002,35.57,33.63,-1.96,596500,{"date":1974,"open":1787,"high":1975,"low":1976,"close":1977,"change":230,"percent_change":1022,"volume":1978,"transactions":9,"vwap":1977},"2025-11-03",36.25,34.82,35.59,995700,{"date":1980,"open":1981,"high":1977,"low":1833,"close":1787,"change":982,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1787},"2025-10-31",34.91,1.46,895400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":272,"volume":1991,"transactions":9,"vwap":1989},"2025-10-30",34.41,35.38,34.22,34.83,-0.26,998900,{"date":1993,"open":1825,"high":1674,"low":1994,"close":1995,"change":544,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-29",34.62,35.09,-1.4,820900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1977,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1977},"2025-10-28",35.98,36.49,35,-0.65,-1.79,495900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1905,"change":2011,"percent_change":737,"volume":2012,"transactions":9,"vwap":1905},"2025-10-27",36.74,37.080002,36,0.01,558700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":145,"percent_change":1014,"volume":2019,"transactions":9,"vwap":2018},"2025-10-24",36.79,37.43,36.099998,36.23,649100,{"date":2021,"open":2022,"high":2023,"low":2010,"close":1975,"change":210,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1975},"2025-10-23",37.18,37.38,-2.61,823300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1651,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1651},"2025-10-22",36.34,37.42,35.97,0.68,1.86,737000,{"date":2035,"open":1995,"high":1711,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-21",34.86,36.54,1.45,4.13,561800,{"date":2042,"open":2043,"high":2044,"low":1825,"close":1995,"change":737,"percent_change":354,"volume":2045,"transactions":9,"vwap":1995},"2025-10-20",35.42,36.12,602300,{"date":2047,"open":2048,"high":1995,"low":1814,"close":2049,"change":365,"percent_change":1863,"volume":2050,"transactions":9,"vwap":2049},"2025-10-17",34.66,35.060001,947700,{"date":2052,"open":2053,"high":2054,"low":1848,"close":1587,"change":1138,"percent_change":252,"volume":2055,"transactions":9,"vwap":1587},"2025-10-16",35.92,36.46,1014900,{"date":2057,"open":1711,"high":1783,"low":2058,"close":1660,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1660},"2025-10-15",35.64,-1.06,-2.88,765900,{"date":2063,"open":2043,"high":2064,"low":1827,"close":2065,"change":786,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-14",37.68,36.81,2.34,707500,{"date":2069,"open":2070,"high":1730,"low":2030,"close":2030,"change":376,"percent_change":698,"volume":2071,"transactions":9,"vwap":2030},"2025-10-13",36.47,621900,{"date":2073,"open":2074,"high":1774,"low":1797,"close":1668,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1668},"2025-10-10",37.83,-1.39,-3.7,788500,{"date":2079,"open":1782,"high":1731,"low":2080,"close":2081,"change":1963,"percent_change":263,"volume":2082,"transactions":9,"vwap":2081},"2025-10-09",37.15,37.59,877000,{"date":2084,"open":2085,"high":2086,"low":1782,"close":2087,"change":167,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-08",38.27,38.61,37.27,-1.82,675300,{"date":2091,"open":2092,"high":2093,"low":1780,"close":2092,"change":2094,"percent_change":830,"volume":2095,"transactions":9,"vwap":2092},"2025-10-07",37.96,38.25,0.06,611500,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":1900,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-06",39.029999,37.5,37.9,-2.07,699300,{"date":2104,"open":2105,"high":1629,"low":2106,"close":1941,"change":2107,"percent_change":1630,"volume":2108,"transactions":9,"vwap":1941},"2025-10-03",38.31,38.0099983,0.53,992700,{"date":2110,"open":1712,"high":2111,"low":2112,"close":1612,"change":1091,"percent_change":709,"volume":2113,"transactions":9,"vwap":1612},"2025-10-02",38.77,37.55,1393000,{"date":2115,"open":2116,"high":2117,"low":2029,"close":2064,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2064},"2025-10-01",39.54,40.029999,-1.9,-4.8,871900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1084,"percent_change":1996,"volume":2127,"transactions":9,"vwap":2126},"2025-09-30",40.36,40.52,38.44,39.58,1061200,{"date":2129,"open":2117,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1003,"volume":2134,"transactions":9,"vwap":2132},"2025-09-29",40.23,39.4,40.14,0.26,534500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":145,"percent_change":919,"volume":2141,"transactions":9,"vwap":2140},"2025-09-26",39.85,40.24,39.35,39.88,617900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-25",40.73,40.79,39.84,39.9,-1.32,-3.2,741300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1044,"volume":2158,"transactions":9,"vwap":2156},"2025-09-24",41.8,42.24,40.97,41.22,-0.57,722900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":933,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-23",42.16,42.86,41.73,41.79,-0.43,654800,{"date":2168,"open":2161,"high":2169,"low":2170,"close":2171,"change":150,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-22",42.69,41.35,41.97,-0.83,633500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-19",42.97,43.39,42.32,-0.38,-0.89,1014100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":241,"percent_change":101,"volume":2188,"transactions":9,"vwap":2187},"2025-09-18",43.38,44.17,42.5,42.7,1311300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1394,"volume":2196,"transactions":9,"vwap":2194},"2025-09-17",42.66,43.74,41.67,42.83,0.41,1238400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":81,"percent_change":447,"volume":2203,"transactions":9,"vwap":2202},"2025-09-16",42.94,43.07,42.35,42.42,1093500,{"date":2205,"open":2206,"high":2207,"low":2162,"close":2208,"change":323,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-15",44.42,44.56,43.21,-1.84,1155500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":516,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-12",45.58,45.75,43.95,44.02,-3.74,1376400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":649,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-11",45.66,47.36,45.35,45.73,0.22,1616900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":545,"volume":2234,"transactions":9,"vwap":2232},"2025-09-10",47.11,47.89,45.25,45.63,-1.23,1287300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-09",47.98,48.27,46.59,46.86,-1.14,-2.37,925600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":101,"percent_change":718,"volume":2250,"transactions":9,"vwap":2249},"2025-09-08",48.49,48.75,47.55,48,855100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":738,"percent_change":198,"volume":2257,"transactions":9,"vwap":2256},"2025-09-05",49.53,49.67,48.14,48.3,899200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-04",49.099998,49.19,47.83,48.12,-1.01,-2.06,835000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":241,"percent_change":1990,"volume":2273,"transactions":9,"vwap":2272},"2025-09-03",48.96,50.15,48.94,49.13,822000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-02",50,51.18,49.060001,49.26,-1.92,-3.75,686200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2277,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2277},"2025-08-29",52.67,52.98,51.060001,-1.25,-2.38,520300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1719,"percent_change":230,"volume":2297,"transactions":9,"vwap":2296},"2025-08-28",52.95,53.24,52.24,52.43,425100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1623,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-27",51.34,52.45,51,52.3,2.35,636600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1138,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-26",52.09,52.73,50.75,51.099998,-2.05,750300,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-25",54.44,52.12,52.17,-2.44,-4.47,358100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-22",51.6,54.62,51.57,54.61,3.41,6.66,650200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1990,"percent_change":497,"volume":2337,"transactions":9,"vwap":2336},"2025-08-21",51.02,51.8,50.24,51.2,430700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":375,"percent_change":302,"volume":2344,"transactions":9,"vwap":2343},"2025-08-20",51.25,51.67,50.9,51.46,650700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1260,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-19",52.26,52.54,51.38,51.5,-1.44,649300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":778,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-18",51.98,53.21,51.52,52.25,0.6,1010100,{"date":2362,"open":2347,"high":2363,"low":2364,"close":2365,"change":1719,"percent_change":230,"volume":2366,"transactions":9,"vwap":2365},"2025-08-15",53.94,51.89,51.94,1872100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2359,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-14",50.56,52.5,50.45,51.81,1.17,1588600,{"date":2376,"open":2377,"high":2372,"low":2378,"close":2379,"change":366,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-13",50.41,49.5,51.21,4.4,1372400,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2304,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-12",46.33,49.17,49.049999,5.03,1646000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1014,"volume":2396,"transactions":9,"vwap":2394},"2025-08-11",46.35,48.29,46.24,46.7,-0.03,2779700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-08",56.099998,58.86,46.38,46.73,-11.3,-19.47,5339500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":116,"percent_change":1151,"volume":2412,"transactions":9,"vwap":2411},"2025-08-07",60,60.42,57.0099983,58.029999,804000,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":1524,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-06",59.93,58.24,58.35,-2.59,488400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":167,"percent_change":2241,"volume":2426,"transactions":9,"vwap":2425},"2025-08-05",60.72,61.23,59.81,59.9,519500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-04",59.34,61.14,59.19,60.59,1.98,3.38,392500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-01",59.4,60.36,58.3,58.61,-2.17,-3.57,443000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1907,"volume":2452,"transactions":9,"vwap":2450},"2025-07-31",61.84,62.55,60.48,60.78,-1.37,459500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2280,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-30",64.35,64.63,61.66,62.15,-3,465700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-29",68.73,68.96,64.019997,64.07,-3.92,-5.77,548600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-07-28",68.51,68.76,67.57,67.99,-0.27,-0.4,193400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2094,"volume":2486,"transactions":9,"vwap":2484},"2025-07-25",68.63,68.98,67.21,68.26,0.04,242600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1221,"percent_change":585,"volume":2493,"transactions":9,"vwap":2492},"2025-07-24",70.72,70.86,67.95,68.22,542400,{"date":2495,"open":2496,"high":177,"low":2497,"close":2498,"change":1282,"percent_change":1403,"volume":2499,"transactions":9,"vwap":2498},"2025-07-23",70.89,70.16,71.23,347200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":989,"percent_change":355,"volume":2506,"transactions":9,"vwap":2505},"2025-07-22",70.14,70.84,69.010002,70.51,266600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2497,"change":2512,"percent_change":1749,"volume":2513,"transactions":9,"vwap":2497},"2025-07-21",69.26,70.83,68.91,0.73,406900,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2477,"percent_change":2157,"volume":2519,"transactions":9,"vwap":2518},"2025-07-18",71.42,69.029999,69.43,305700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-07-17",69.46,70.57,69.22,69.83,0.64,0.92,539900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-16",68.28,69.21,67.32,69.19,1.43,2.11,291600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-15",69.28,69.41,67.66,67.76,-1.2,-1.74,206700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2464,"change":496,"percent_change":209,"volume":2552,"transactions":9,"vwap":2464},"2025-07-14",68.9,70.12,68.85,243200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1151,"percent_change":81,"volume":2559,"transactions":9,"vwap":2558},"2025-07-11",68.72,69.36,68.48,69.059998,297000,{"date":2561,"open":2562,"high":2496,"low":2473,"close":2563,"change":485,"percent_change":496,"volume":2564,"transactions":9,"vwap":2563},"2025-07-10",69.49,69.61,221400,{"date":2566,"open":2502,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":594,"volume":2571,"transactions":9,"vwap":2569},"2025-07-09",70.38,68.97,69.68,0.27,189400,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2541,"change":2576,"percent_change":1003,"volume":2577,"transactions":9,"vwap":2541},"2025-07-08",69.18,70.64,0.45,325400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2464,"change":1084,"percent_change":323,"volume":2583,"transactions":9,"vwap":2464},"2025-07-07",68.56,70,68.25,336400,{"date":2585,"open":2586,"high":2502,"low":2587,"close":2588,"change":2589,"percent_change":1631,"volume":2590,"transactions":9,"vwap":2588},"2025-07-03",67.15,66.92,69.52,2.46,272400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1169,"percent_change":837,"volume":2597,"transactions":9,"vwap":2596},"2025-07-02",66.75,68.040001,65.57,67.059998,290600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1240,"volume":2605,"transactions":9,"vwap":2603},"2025-07-01",68.95,69.47,66.4,66.82,-2.55,922900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1799,"volume":2613,"transactions":9,"vwap":2611},"2025-06-30",68.47,69.51,68.14,69.37,1.38,321100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2475,"change":2133,"percent_change":365,"volume":2619,"transactions":9,"vwap":2475},"2025-06-27",67.88,68.36,67.28,1487400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-06-26",66.65,67.86,66.089996,67.73,1.16,1.74,301800,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":1320,"percent_change":2075,"volume":2634,"transactions":9,"vwap":2633},"2025-06-25",68.07,66.22,66.57,302400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1799,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-24",66.31,68.099998,65.89,67.51,3.1,331000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-06-23",63.099998,65.67,62.65,65.48,2.1,3.31,491600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":127,"change":2195,"percent_change":1003,"volume":2657,"transactions":9,"vwap":127},"2025-06-20",63.61,64,62.75,614600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1741,"percent_change":709,"volume":2664,"transactions":9,"vwap":2663},"2025-06-18",62.4,63.23,62.040001,62.97,370400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2157,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-17",62.31,63.97,61.91,62.16,-0.91,340500,{"date":2674,"open":2663,"high":2675,"low":2676,"close":2677,"change":355,"percent_change":417,"volume":2678,"transactions":9,"vwap":2677},"2025-06-16",63.4,61.29,62.73,685600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1996,"percent_change":1907,"volume":2685,"transactions":9,"vwap":2684},"2025-06-13",62.69,63.24,61.92,62.23,278100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-12",64.42,65.11,62.52,63.63,-1.72,-2.63,343900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":312,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-11",66.38,66.66,65.089996,65.35,-1.1,201000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":131,"volume":2710,"transactions":9,"vwap":2708},"2025-06-10",67.61,68.34,65.8,66.080002,-1.47,210100,{"date":2712,"open":2474,"high":2713,"low":2714,"close":2715,"change":1351,"percent_change":1267,"volume":2716,"transactions":9,"vwap":2715},"2025-06-09",68.18,66.59,67.55,588600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1799,"volume":2724,"transactions":9,"vwap":2722},"2025-06-06",66.74,67.089996,65.83,66.7,1.33,326000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1297,"percent_change":209,"volume":2731,"transactions":9,"vwap":2730},"2025-06-05",65.32,66.72,64.78,65.37,257400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1076,"volume":2739,"transactions":9,"vwap":2737},"2025-06-04",65.51,66.48,65.24,65.46,0.05,315500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1474,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-03",64.41,65.9,64.21,65.41,2.04,229900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-02",65.4,65.53,63.52,64.099998,-1.46,-2.23,276500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1131,"percent_change":554,"volume":2763,"transactions":9,"vwap":2762},"2025-05-30",64.93,66.28,64.36,65.56,764700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":622,"percent_change":1131,"volume":2770,"transactions":9,"vwap":2769},"2025-05-29",65.39,66.41,65.21,65.27,325300,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-05-28",68.12,65.040001,65.080002,-2.79,-4.11,670900,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":904,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-27",67.2,68.29,65.76,67.87,2.91,240000,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":1113,"percent_change":52,"volume":2792,"transactions":9,"vwap":2791},"2025-05-23",64.68,66.17,65.95,228100,{"date":2794,"open":2795,"high":2796,"low":2759,"close":2797,"change":2798,"percent_change":786,"volume":2799,"transactions":9,"vwap":2797},"2025-05-22",65.66,66.96,66.39,0.55,222000,{"date":2801,"open":2802,"high":2588,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-21",68.52,65.63,65.84,-3.49,-5.03,359500,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":262,"percent_change":427,"volume":2813,"transactions":9,"vwap":2812},"2025-05-20",68.88,70.07,69.33,521200,{"date":2815,"open":2816,"high":2817,"low":2594,"close":2532,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2532},"2025-05-19",68.4,69.53,-0.61,-0.87,249400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":949,"percent_change":1091,"volume":2827,"transactions":9,"vwap":2826},"2025-05-16",69.81,70.33,69.040001,69.82,307700,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":496,"percent_change":209,"volume":2834,"transactions":9,"vwap":2833},"2025-05-15",69.35,69.87,68.44,69.48,325600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":738,"percent_change":2133,"volume":1777,"transactions":9,"vwap":2840},"2025-05-14",69.23,70.19,68.78,69.58,{"date":2842,"open":2843,"high":2581,"low":2844,"close":2845,"change":2846,"percent_change":534,"volume":2847,"transactions":9,"vwap":2845},"2025-05-13",66.47,66.24,69.4,3.11,720100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":990,"volume":2855,"transactions":9,"vwap":2853},"2025-05-12",66.99,67.49,64.76,66.29,1.56,611600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-05-09",60.45,67.34,59.36,64.73,2.33,3.73,912000,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2660,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2660},"2025-05-08",62.28,63.48,60.94,1.11,1.81,611300,{"date":2874,"open":2875,"high":2676,"low":2424,"close":2676,"change":2876,"percent_change":2032,"volume":2877,"transactions":9,"vwap":2676},"2025-05-07",60.38,1.12,421300,{"date":2879,"open":2880,"high":2449,"low":2881,"close":2882,"change":475,"percent_change":2798,"volume":2883,"transactions":9,"vwap":2882},"2025-05-06",58.74,58.12,60.17,220700,{"date":2885,"open":2886,"high":2423,"low":2887,"close":2888,"change":764,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-05",59.73,59.17,59.84,-0.99,330200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1474,"volume":2898,"transactions":9,"vwap":2896},"2025-05-02",60.56,61.97,60.23,60.44,0.78,390600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1850,"percent_change":366,"volume":2905,"transactions":9,"vwap":2904},"2025-05-01",59.55,60.65,58.55,59.66,457200,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2709,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-04-30",58.31,58.7,57.61,58.4,-2.46,270600,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":365,"percent_change":2526,"volume":2920,"transactions":9,"vwap":2919},"2025-04-29",59.45,60.28,59.29,59.87,385900,{"date":2922,"open":2923,"high":2439,"low":2924,"close":2925,"change":116,"percent_change":1704,"volume":2926,"transactions":9,"vwap":2925},"2025-04-28",59.8,58.69,59.49,431100,{"date":181,"open":2928,"high":2929,"low":2909,"close":2424,"change":2527,"percent_change":2854,"volume":2930,"transactions":9,"vwap":2424},58.89,60.16,215000]