[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICHR":3,"homepage-market-summary":31,"stock-historical-ICHR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ICHR","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},"Ichor Holdings","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Ichor Holdings Ltd designs, engineers, and manufactures critical fluid delivery subsystems and components mainly for semiconductor capital equipment, along with solutions for defense\u002Faerospace and medical industries. Its product portfolio includes gas and chemical delivery subsystems that enable precise delivery, monitoring, and control of specialized gases and reactive liquid chemistries used in semiconductor manufacturing processes such as etch, electroplating, and cleaning. The company also provides precision-machined components, weldments, e-beam and laser-welded components, as well as precision vacuum and hydrogen brazing. Geographically, the company operates across the United States, Singapore, Europe, and other regions, with Singapore contributing the majority of revenue.","2,448","Fremont, CA",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},62.92,65.01,65.93,62.215,62.48,0.44,0.7,751717.431004,17102,63.8908,113.58,14.06,933530.354700448,49.1,2466,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.12,869997,317548788.675112,257.09,"2025-04-22",[183,184,193,204,215,226,237,248,259,269,278,289,300,311,321,332,343,354,364,375,386,397,408,419,429,440,449,458,468,479,489,500,510,521,532,543,554,562,573,584,594,605,616,627,638,648,659,670,681,692,702,713,724,735,745,754,763,772,781,790,799,808,817,826,835,843,851,860,869,877,885,894,903,909,918,927,936,945,953,962,970,979,988,997,1005,1014,1023,1030,1039,1047,1055,1063,1072,1080,1086,1095,1103,1112,1120,1129,1138,1146,1155,1163,1172,1180,1189,1198,1206,1214,1222,1231,1239,1247,1255,1263,1272,1280,1289,1296,1304,1313,1322,1331,1340,1349,1358,1366,1375,1384,1392,1401,1409,1418,1426,1435,1444,1453,1461,1470,1479,1487,1496,1505,1513,1522,1531,1539,1546,1554,1563,1570,1577,1584,1592,1597,1605,1612,1620,1628,1637,1646,1654,1663,1671,1680,1688,1697,1704,1712,1720,1729,1738,1746,1755,1764,1770,1779,1787,1793,1801,1809,1816,1825,1834,1843,1851,1860,1868,1877,1886,1895,1901,1909,1918,1926,1935,1943,1952,1961,1970,1977,1985,1993,2000,2008,2014,2023,2032,2040,2049,2056,2064,2070,2079,2088,2096,2105,2113,2120,2127,2136,2145,2153,2161,2170,2177,2183,2191,2200,2209,2218,2227,2234,2241,2250,2256,2264,2271,2277,2285,2294,2302,2310,2317,2325,2333,2339,2346,2353,2362,2371,2379,2387,2394,2401,2409,2417,2425,2433,2440,2446,2453,2460,2466,2470,2477,2483,2489,2497,2505,2511,2518,2526,2534,2541,2546,2552,2559,2565,2573,2580,2588,2593,2599,2608,2615,2620,2627,2635,2640,2647,2654,2661,2669,2676,2684,2691,2697,2703,2710,2717,2724,2732,2740,2748,2755,2762,2770,2778,2785,2791,2799,2807,2815,2820,2827,2835,2843,2849,2857,2862,2868,2874,2879,2885,2891,2896,2902,2910,2917,2923,2928,2933,2940,2944,2949,2954,2962,2967,2973,2977,2985,2991,2996,3001,3006,3010,3018,3025,3030,3037,3042,3048,3052,3058,3064,3070,3077,3082,3091,3097,3103,3111,3119],{"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":47,"volume":190,"transactions":191,"vwap":192},"2026-10-01",61.92,63.722572,60.65,0.62,700081.290288,15931,62.4447,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",60.53,62.49,60,61.86,2.1,3.51,1068241.182707,14522,61.5877,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",60.78,61.5,58.84,59.76,0.34,0.57,704795.57262,15309,59.7248,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",57.985,59.75,56.5001,59.42,1.48,2.55,699445.509138,13924,58.8156,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",57.62,58.155,56,57.94,1.47,2.6,381267.817636,9010,57.6346,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",56.88,57.49,54.88,56.47,-1.93,-3.3,598252.20362,15598,56.1585,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",56.58,58.545,55,58.4,0.96,1.67,621803.998734,12906,57.6279,{"date":260,"open":261,"high":228,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",55.43,55.11,57.44,1.3,2.32,814085.911186,14053,57.1448,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":83,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",56.6,54.6458,56.14,2.45,748286.181718,13428,55.9135,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",54.14,54.87,53.23,54.8,1.845,3.48,1486544.341538,13144,54.5701,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",53.5,54.19,52.59,52.955,1.535,2.99,591869.08871,14852,53.2759,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",52.11,52.87,50.36,51.42,0.33,0.65,660707.87454,13323,51.5639,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",52.49,50.02,51.09,-0.29,-0.56,607463.788981,16966,50.8843,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",52.1,53.79,51.15,51.38,-5.97,-10.41,713595.77528,18267,52.2192,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",57.51,58.135,56.63,57.35,1.58,2.83,687270.923092,11728,57.3624,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",55.51,57.235,55.2,55.77,-2.11,-3.65,565711.115265,12485,55.9759,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":316,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",57.24,58.96,56.98,57.88,-0.5,564124.903662,12926,57.8007,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",58.34,59,56.5,58.17,1.79,3.17,650577.604548,17192,57.7881,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",54.45,56.78,54.185,56.38,3.56,6.74,692786.295727,14510,55.9292,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",51.85,52.88,49.8,52.82,0.19,0.36,640427.168398,15221,52.0139,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",51.86,53.04,50.5,52.63,0.87,1.68,599395.768441,14887,52.3496,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",52.55,53.31,50.91,51.76,-1.81,-3.38,736953.738715,16505,51.8833,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":415,"volume":426,"transactions":427,"vwap":428},"2026-08-31",55.75,55.97,52.41,53.57,-1.875,935897.371786,21335,53.4081,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",58.66,58.99,55.04,55.445,-3.645,-6.17,594629.397737,14902,56.151,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":232,"percent_change":222,"volume":446,"transactions":447,"vwap":448},"2026-08-27",59.6,60.2,57.55,59.09,491853.786281,11941,58.9374,{"date":450,"open":337,"high":451,"low":452,"close":228,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",58.185,55.7001,0.51,0.89,485048.698059,12575,57.3801,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":153,"volume":465,"transactions":466,"vwap":467},"2026-08-25",59.12,59.31,56.665,57.11,0.2,405628.152878,12345,57.2706,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",58.98,59.21,56.07,56.91,-3.29,-5.47,626305.177769,16338,57.1023,{"date":480,"open":481,"high":482,"low":483,"close":443,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",59.91,60.8,57.38,1.33,2.26,553738.937262,14179,59.4904,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",60.44,61.11,58.29,58.87,-2.34,-3.82,739661.812518,18822,59.1462,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",67.61,60.5,61.21,-4.87,-7.37,794313.891359,17271,62.1202,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",67.53,68.7942,64.63,66.08,-5.79,-8.06,769827.418648,16816,65.7997,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",72.16,73.75,70.8,71.87,0.82,1.15,733587.441386,16446,72.3228,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",69.69,72.13,68.75,71.05,-0.14,-0.2,472990.394752,13703,70.636,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",69.19,73.2,69.14,71.19,2,2.89,501376.115931,14486,71.6627,{"date":555,"open":556,"high":556,"low":557,"close":545,"change":404,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",71.998,69.12,2.49,699240.577037,15225,70.0145,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",67.56,68.34,65.25,67.51,2.74,4.23,491014.710528,13475,66.7796,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",70.165,70.715,64.66,64.77,-3.55,-5.2,1059748.612682,48633,66.2586,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":296,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",67.55,69.25,64.6201,68.32,4.58,834037.221489,17592,67.2197,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",64.51,68.28,63.03,65.33,-0.26,-0.4,925431.04505,20372,65.7608,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",70.01,70.89,65.51,65.59,-5.68,-7.97,1320080.822047,27686,67.4914,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",76.185,76.81,69.03,71.27,-8.96,-11.17,2468248.342807,49108,72.2175,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",73.52,82.79,71.775,80.23,4.96,6.59,1369444.914079,28409,79.178,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":128,"volume":645,"transactions":646,"vwap":647},"2026-07-31",80.8,83.18,75.17,75.27,0.3,1221530.024679,22979,76.9225,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",70.69,75.11,69.0875,74.97,12.72,20.43,837755.693748,18182,73.2961,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",67.37,68.56,61.75,62.25,-5.85,-8.59,985229.634338,21827,64.3256,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",72.47,73.36,65.54,68.1,-10.2,-13.03,1473651.965983,26702,68.2736,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",86.55,87.59,73.95,78.3,-8.25,-9.53,1282421.230256,25075,77.4699,{"date":693,"open":694,"high":695,"low":696,"close":683,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",92.91,93.9999,85.01,-7.47,-7.95,494545.02477,14219,88.1866,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",93.83,98.3899,92.03,94.02,-1.31,-1.37,547602.982385,14780,94.0996,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",91.49,98.57,91.11,95.33,-0.52,-0.54,637351.432535,18193,96.2376,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",89.1,96.195,88.23,95.85,12.16,14.53,673948.464901,16063,93.3552,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":527,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",84.82,86.72,81.49,83.69,0.99,834541.893884,20525,83.7942,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",79.010002,84.76,77.32,82.87,-0.87,-1.04,1521400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",88.099998,92.43,82.48,83.74,-9.43,-10.12,821400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",98.24,99.4,86.8,93.17,-1.68,-1.77,792500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",97.17,97.5,92.215,94.85,4.44,4.91,958000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",96,96.93,90.26,90.41,-9.89,-9.86,867200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",95.14,101,92.85,100.3,3.86,4,883100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",100.52,100.81,95.19,96.44,7.63,8.59,979200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",83.76,89.33,81.61,88.81,3.8,4.47,1723000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",89.43,89.734,82.47,85.010002,-10.66,-11.14,1224000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",103.95,105.868,95.365,95.67,-2.55,-2.6,1038600,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",113.215,95.415,98.22,-13.55,-12.12,1904300,{"date":844,"open":845,"high":26,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",105.23,101.32,111.77,-0.51,-0.45,2519400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",106.5,113.529,105.83,112.28,6.82,6.47,1229400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",91.57,105.6,90.98,105.46,11.46,12.19,1092400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":74,"volume":876,"transactions":9,"vwap":874},"2026-06-26",89.51,94.39,87.5,94,-1.03,3424400,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",97.4,89.278,95.029999,5.65,6.32,1129100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",93.21,93.4,86.58,89.38,-2.82,-3.06,868200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",89.98,93.84,88.22,92.2,-7.41,-7.44,811600,{"date":904,"open":793,"high":905,"low":906,"close":907,"change":47,"percent_change":103,"volume":908,"transactions":9,"vwap":907},"2026-06-22",101.65,94.5,99.61,1220600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",96.22,99.6,94.84,98.61,9.16,10.24,1734300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",88.82,93.806,88.19,89.45,3.68,4.29,1107200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",88.17,91,85.63,85.77,-3.7,-4.14,929700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",91.07,92.56,88.27,89.47,2.67,3.08,1234900,{"date":946,"open":947,"high":948,"low":949,"close":767,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":767},"2026-06-12",84.63,88.104,82.25,2.76,3.28,1124700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",74.61,84.59,72.84,84.040001,11.87,16.45,1307700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":211,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-10",69.67,80.74,69,72.17,0.8,1734000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",69.425,77.19,67,71.6,4.85,7.27,1183100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",67.059998,68.388,64.33,66.75,3.84,6.1,698200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",68.18,68.5,62.44,62.91,-8.15,-11.47,809600,{"date":998,"open":999,"high":1000,"low":661,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",69.502,72.25,71.059998,-1.39,-1.92,906000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",75.9,76.35,72.14,72.45,-2.5,-3.34,698900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",71.86,76.63,70.406,74.95,4.94,7.06,2831200,{"date":1024,"open":1025,"high":1026,"low":991,"close":1027,"change":1028,"percent_change":349,"volume":1029,"transactions":9,"vwap":1027},"2026-06-01",69.43,71.41,70.010002,-1.51,1019500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",70.7,73,68.099998,71.52,1.37,1.95,1208700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":505,"volume":1046,"transactions":9,"vwap":1044},"2026-05-28",72.97,73.245,66.74,70.15,-3.59,890300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":103,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-27",75.38,76.656,71.099998,73.74,1.39,929200,{"date":1056,"open":1057,"high":546,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",72.478,68,72.73,3.77,5.47,1723400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",67.64,69.252,66.029999,68.96,3.64,5.57,1110300,{"date":1073,"open":1074,"high":984,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",65.76,64.26,65.32,-0.44,-0.67,660100,{"date":1081,"open":1043,"high":1065,"low":1082,"close":1074,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1074},"2026-05-20",64.792,1.18,1.83,727500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",63.9,65.88,62.17,64.58,-2.02,-3.03,1532100,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",74.45,66.13,66.6,-6.67,-9.1,1385100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",69.37,73.96,68.23,73.27,-1.24,-1.66,882700,{"date":1113,"open":1114,"high":1115,"low":1033,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",74,75.010002,74.51,0.195,0.26,510900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",75.558,76.385,71.25,74.315,1.035,1.41,771700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",73.58,75,70.2,73.28,-3.67,-4.77,976200,{"date":1139,"open":1140,"high":1141,"low":524,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-11",76.010002,78,76.95,2.53,3.4,1083300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-08",74.67,75.35,71.53,74.42,3.19,4.48,1075500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":770,"volume":1162,"transactions":9,"vwap":1160},"2026-05-07",72.72,72.76,67.77,71.23,-1.28,1199100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-06",68.29,72.555,66.46,72.51,4.74,6.99,1212500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1159,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1159},"2026-05-05",61,67.8,56.601,-1.95,-2.8,2698600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",68.11,69.76,64.75,69.72,5.3,8.23,2453000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",65.55,66,63,64.42,-1.55,-2.35,716000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":200,"volume":1205,"transactions":9,"vwap":1203},"2026-04-30",64.7,66.040001,63.4,65.97,2.24,696000,{"date":1207,"open":1208,"high":991,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-29",68.050003,62.755,63.73,-2.81,-4.22,812700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":934,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-28",66.47,70.385,62.14,66.54,-5.86,1033900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-27",70.86,71.2,65.92,70.68,-0.25,-0.35,1010500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":924,"volume":1238,"transactions":9,"vwap":1236},"2026-04-24",70.99,72.871,67.25,70.93,2.52,730300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":550,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-23",65.9,70.099998,65.44,68.41,4.41,962600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":47,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-22",66.42,67.099998,63.33,65.52,1.55,511500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":108,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",64.8,66.64,63.76,64.52,0.09,626300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",65.65,67.76,64.345,64.46,-1.29,-1.96,718000,{"date":1273,"open":674,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",66.79,63.51,65.75,2.07,3.25,582000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-16",63.99,65.4,62.7,63.68,-0.65,-1.01,792000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":983,"change":143,"percent_change":1294,"volume":1295,"transactions":9,"vwap":983},"2026-04-15",62.775,64.43,61.2,0.5,808300,{"date":1297,"open":1298,"high":1299,"low":503,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",62.85,65.58,64.010002,3.54,5.85,1180700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-13",58.75,61.159,58,60.47,2.97,5.17,773200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-10",56.4,58.24,54.585,57.5,2.29,4.15,668400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",53.049999,55.8,52.66,55.21,2.54,4.82,626100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",53.24,55.5,51.37,52.67,3.82,7.82,853700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-07",47.71,49.39,46.695,48.85,1.09,2.28,551400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",48.48,48.9,46.67,47.76,-0.36,-0.75,313800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":307,"volume":1365,"transactions":9,"vwap":1363},"2026-04-02",44.46,49.76,44.43,48.12,0.31,322900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-01",48.040001,50.12,47.435,47.81,1.2,2.57,649700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-31",43.74,46.675,43.14,46.61,4.49,10.66,666000,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-30",46.47,41.58,42.12,-3.11,-6.88,666100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-27",44.7,46.38,44.5,45.23,-0.22,-0.48,512100,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-26",49.235,45.29,45.45,-5.71,-11.16,719700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-25",51.8,52.9,50.0099983,51.16,0.01,0.02,531500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":325,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":325},"2026-03-24",48.11,52.51,48.099998,2.38,4.88,815100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-23",48.71,50.218,47.92,48.77,1.94,4.14,582800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-20",51.0099983,51.5,46.73,46.83,-4.29,-8.39,1187800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-19",44.51,51.98,43.36,51.12,4.31,9.21,790900,{"date":1454,"open":1455,"high":1363,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",47.45,45.22,46.81,-0.81,-1.7,541400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-17",45.15,49.59,45.099998,47.62,5.03,11.81,939200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-16",42.93,44.099998,42.0099983,42.59,1.16,2.8,635600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":360,"volume":1486,"transactions":9,"vwap":1484},"2026-03-13",42.16,43.44,41.2,41.43,-0.21,472000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",43.995,44.109,41.064999,41.64,-3.19,-7.12,575800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-11",42.8,44.93,42.5,44.83,1.38,3.18,527900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-10",41.4,45.32,43.45,1.72,4.12,625500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-09",39.41,42.14,38.42,41.73,1.71,4.27,672900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",41.9,43.999,38.88,40.02,-4.27,-9.64,1120300,{"date":1532,"open":1533,"high":1440,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",45.56,42.31,44.29,-2.36,-5.06,649100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1476,"percent_change":222,"volume":1545,"transactions":9,"vwap":1544},"2026-03-04",46.94,47.8,44.578,46.65,790000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1495,"transactions":9,"vwap":1551},"2026-03-03",44.86,46.21,43.92,45.49,-3.09,-6.36,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-02",45.38,48.806,45.36,48.58,1.03,2.17,692200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":307,"percent_change":1053,"volume":1569,"transactions":9,"vwap":1568},"2026-02-27",45.46,47.89,44.09,47.55,1383400,{"date":1571,"open":423,"high":423,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-26",45.75,46.9,-5.51,-10.51,1260900,{"date":1578,"open":1579,"high":252,"low":1580,"close":423,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":423},"2026-02-25",54.735,51.56,-1.17,-2.18,1156100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":558,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-24",51.2,55.33,50.677,53.58,4.87,1103800,{"date":1593,"open":1594,"high":1414,"low":1595,"close":315,"change":160,"percent_change":232,"volume":1596,"transactions":9,"vwap":315},"2026-02-23",49.875,49,868000,{"date":1598,"open":1599,"high":401,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-20",47.66,47.3,50.35,2.51,5.25,1038900,{"date":1606,"open":1607,"high":1430,"low":1608,"close":1609,"change":1610,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",47.02,44.914,47.84,0,617900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1609,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1609},"2026-02-18",46.62,48.59,44.72,0.77,1.64,786900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":644,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-17",45.62,47.73,43.53,47.07,0.64,1157100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-13",43.86,46.95,43.8,46.77,2.84,6.46,1402300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-12",47.83,47.99,43.614,43.93,-3.66,-7.69,1707000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":265,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-11",46,48.72,45,47.59,5.12,1979500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-10",42.22,47.46,40.394,45.27,11.16,32.72,5700000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":986,"volume":1670,"transactions":9,"vwap":1668},"2026-02-09",32.25,34.945,32.029999,34.11,1.96,1605300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-06",29.49,32.24,29.195,32.15,3.63,12.73,926300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":453,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-05",27.71,28.685,27.245,28.52,1.82,1084100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-04",30.33,31.54,27.030001,28.01,-2.37,-7.8,1007800,{"date":1698,"open":1699,"high":1676,"low":1700,"close":1701,"change":1356,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-02-03",31.87,29.48,30.38,-2.41,599100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":233,"volume":1711,"transactions":9,"vwap":1709},"2026-02-02",29.93,31.53,29.27,31.13,0.79,661800,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-30",33.07,29.78,30.34,-3.15,-9.41,946100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-29",31.12,33.5,31.01,33.49,2.61,8.45,1059500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-28",31.61,31.62,30.37,30.88,-0.12,-0.39,892300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":83,"volume":1745,"transactions":9,"vwap":1743},"2026-01-27",29.84,31.32,28.605,31,0.41,960600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-26",31.4,31.931,30.49,30.59,-0.83,-2.64,616500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-23",32.87,32.92,30.84,31.42,-1.65,-4.99,779600,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1714,"change":1485,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1714},"2026-01-22",34.37,31.98,-0.63,637100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-21",31.68,33.411,30.98,33.28,2.71,8.86,1090800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1710,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-20",29.71,31.615,29.25,30.57,2.65,1062800,{"date":1788,"open":1700,"high":1789,"low":1790,"close":1715,"change":254,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1715},"2026-01-16",29.99,28.77,3.33,832000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":68,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-15",29.595,31.43,28.76,28.82,3.22,1963000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":370,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-14",26.135,29.86,26,27.92,6.85,2043000,{"date":1810,"open":1811,"high":1812,"low":67,"close":1813,"change":221,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-13",25.205,27.39,26.13,6,1278900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-12",23.21,24.81,22.5,24.65,0.88,3.7,713600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-09",22.85,24,22.32,23.77,1.22,5.41,626500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-08",23.13,23.22,21.44,22.55,-1.06,-4.49,1234500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":527,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-07",22.42,24.345,22,23.61,3.6,1259000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-06",21.23,22.865,21.185,22.79,1.85,8.83,838300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":233,"volume":1867,"transactions":9,"vwap":1865},"2026-01-05",20.99,22.030001,20.82,20.94,0.53,683900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-02",19.19,20.58,19.01,20.41,1.98,10.74,757500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-31",19,19.030001,18.35,18.43,-0.55,-2.9,314300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-30",19.17,19.37,18.87,18.98,-0.02,-0.11,504400,{"date":1896,"open":1897,"high":1870,"low":1898,"close":1879,"change":1899,"percent_change":1118,"volume":1900,"transactions":9,"vwap":1879},"2025-12-29",18.62,18.32,0.05,321300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1626,"volume":1908,"transactions":9,"vwap":1906},"2025-12-26",18.86,19.23,18.58,18.95,0.12,279300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-24",18.72,18.99,18.53,18.83,0.28,1.51,218300,{"date":1919,"open":1920,"high":1890,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-23",18.29,18.28,18.55,0.18,0.98,424800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-22",18.030001,18.415,17.672,18.37,0.75,4.26,546900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":148,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-19",17.45,17.73,17.405,17.62,2.2,648700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-18",17.12,17.53,16.95,17.24,0.54,3.23,533700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-17",17.65,17.725,16.605,16.7,-0.86,-4.9,530100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-16",17.49,17.841,17.26,17.56,-0.17,-0.96,448900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1938,"change":1975,"percent_change":848,"volume":1976,"transactions":9,"vwap":1938},"2025-12-15",18,18.07,17.37,-0.09,572200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":751,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-12",18.51,18.61,17.55,17.82,-4.65,627300,{"date":1986,"open":1987,"high":1912,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-11",18.39,18.02,18.69,0.15,0.81,698300,{"date":1994,"open":1995,"high":1989,"low":1996,"close":1997,"change":1998,"percent_change":1950,"volume":1999,"transactions":9,"vwap":1997},"2025-12-10",17.98,17.855,18.54,0.58,758800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1618,"volume":2007,"transactions":9,"vwap":2005},"2025-12-09",17.35,18.082001,17.14,17.96,0.29,433800,{"date":2009,"open":2010,"high":2011,"low":1966,"close":2012,"change":108,"percent_change":210,"volume":2013,"transactions":9,"vwap":2012},"2025-12-08",18.13,18.7,17.67,673200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-05",17.44,17.915,17.41,17.61,0.22,1.27,563000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-04",17.22,17.5,17.038,17.39,-0.16,-0.91,587800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1981,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1981},"2025-12-03",16.67,17.695,16.442,0.94,5.66,834300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-02",16.72,16.97,16.405,16.61,0.07,0.42,680900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":600,"percent_change":1195,"volume":2055,"transactions":9,"vwap":2054},"2025-12-01",16.5,16.89,16.27,16.54,665800,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-28",16.6,16.96,16.8,0.1,0.6,236800,{"date":2065,"open":2066,"high":1947,"low":2067,"close":1957,"change":54,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1957},"2025-11-26",16.42,16.237,3.02,647900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-25",15.45,16.3,15.216,16.21,0.91,5.95,576600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-24",14.86,15.43,14.75,15.3,0.46,3.1,557000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1433,"volume":2095,"transactions":9,"vwap":2093},"2025-11-21",14.37,15.41,14.23,14.84,0.59,1133600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-20",15.46,15.637,14.195,14.25,-0.69,-4.62,1001300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":128,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-19",14.73,15.35,14.66,14.94,2.75,659800,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":123,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-11-18",14.29,14.99,14.54,1.75,645000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2115,"change":1229,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2115},"2025-11-17",14.33,14.85,14.07,-2.39,864400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-14",14.09,14.971,14.088,14.64,-0.24,-1.61,716800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-13",16.14,16.22,14.63,14.88,-1.26,-7.81,1132800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2138,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2138},"2025-11-12",16.75,17.86,16.12,0.93,6.11,1325300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1485,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-11",15.53,15.885,15.04,15.21,-1.36,677300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-10",15.425,15.58,15,15.42,0.45,3.01,776800,{"date":2171,"open":2172,"high":2173,"low":27,"close":2174,"change":1735,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-11-07",14.685,15.025,14.97,-0.8,1354000,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2134,"percent_change":1529,"volume":2182,"transactions":9,"vwap":2181},"2025-11-06",17.01,15.06,15.09,1284300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1957,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1957},"2025-11-05",15.8,16.92,15.59,0.975,6.2,1488200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-04",16.71,17.38,15.275,15.725,-7.195,-31.39,3925300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-03",22.89,23.3,22.12,22.92,0.24,1.06,902900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-31",22.9,23.39,22.29,22.68,-0.13,-0.57,649000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-30",23.46,24.15,22.59,22.81,-0.76,-3.22,734700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2037,"percent_change":1320,"volume":2233,"transactions":9,"vwap":2232},"2025-10-29",23.1,23.85,22.47,23.57,756500,{"date":2235,"open":2236,"high":2236,"low":1829,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-28",23.34,22.63,-0.825,-3.52,625000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-27",22.96,23.64,22.74,23.455,0.985,4.38,713400,{"date":2251,"open":2222,"high":2252,"low":2253,"close":2231,"change":2254,"percent_change":255,"volume":2255,"transactions":9,"vwap":2231},"2025-10-24",23.48,22.38,0.37,713500,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-23",20.73,22.24,22.1,1.05,4.99,568000,{"date":2265,"open":2266,"high":2214,"low":1871,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-22",22.13,21.049999,-1.48,-6.57,797200,{"date":2272,"open":2211,"high":2273,"low":2231,"close":2274,"change":2275,"percent_change":1398,"volume":2276,"transactions":9,"vwap":2274},"2025-10-21",22.99,22.53,-0.05,685600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2094,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-20",22.41,23.17,22.34,22.58,2.68,833100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-17",21.95,22.44,21.72,21.99,-0.74,-3.26,775600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2216,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-16",23.75,23.94,22.215,22.73,-2.45,1237300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2203,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2203},"2025-10-15",21.39,23.35,21.273,2.88,14.1,1455600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2275,"percent_change":2133,"volume":2316,"transactions":9,"vwap":2315},"2025-10-14",19.61,20.835,19.305,20.42,815000,{"date":2318,"open":2319,"high":1871,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-13",19.235,19.059999,20.47,2.18,11.92,783400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":1920,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1920},"2025-10-10",19.97,20.08,18.241,-1.63,-8.18,1071300,{"date":2334,"open":2312,"high":2335,"low":2336,"close":2337,"change":1364,"percent_change":338,"volume":2338,"transactions":9,"vwap":2337},"2025-10-09",20.14,19.25,19.92,676000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2312,"change":1822,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2312},"2025-10-08",18.85,19.66,18.74,4.7,675700,{"date":2347,"open":2321,"high":2321,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-07",18.655,18.73,-1.33,-6.63,847300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-06",21.24,21.46,20,20.059999,-0.62,-3,742700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-10-03",20.6,21.135,20.5,20.68,0.17,0.83,911200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":22,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-10-02",20.2,20.9,20.040001,20.51,3.53,1505300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1319,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-10-01",17.47,19.87,17.33,19.81,13.07,1273800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":210,"percent_change":1874,"volume":2393,"transactions":9,"vwap":2392},"2025-09-30",17.2,17.6,17.07,17.52,676100,{"date":2395,"open":1954,"high":2012,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-29",17.049999,17.18,-0.1,-0.58,647800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":644,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-26",16.81,17.58,16.52,17.28,1.77,904700,{"date":2410,"open":2411,"high":2412,"low":2058,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-25",17.305,17.356,16.98,-0.7,-3.96,1107300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":933,"volume":2424,"transactions":9,"vwap":2422},"2025-09-24",18.15,18.3,17.395,17.68,-0.68,1079600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":719,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-23",19.29,19.75,18.325,18.36,-2.75,1204800,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":21,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-22",18.47,19.15,18.88,2.39,1460100,{"date":2441,"open":2442,"high":2349,"low":1966,"close":2443,"change":2047,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-19",18.2,18.44,2.33,1681800,{"date":2447,"open":2448,"high":2449,"low":2403,"close":1988,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1988},"2025-09-18",17.29,18.040001,1.54,9.34,2573100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":96,"change":2399,"percent_change":2458,"volume":2459,"transactions":9,"vwap":96},"2025-09-17",16.91,17.43,16.33,-3.4,1771000,{"date":2461,"open":2448,"high":2462,"low":2052,"close":2463,"change":113,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-16",17.7,17.059999,-0.06,993400,{"date":2467,"open":2391,"high":2468,"low":2058,"close":2391,"change":464,"percent_change":61,"volume":2469,"transactions":9,"vwap":2391},"2025-09-15",17.23,894900,{"date":2471,"open":2472,"high":2383,"low":2473,"close":2474,"change":2475,"percent_change":2330,"volume":2476,"transactions":9,"vwap":2474},"2025-09-12",17.32,16.74,16.87,-0.28,914400,{"date":2478,"open":1957,"high":2479,"low":1957,"close":2480,"change":189,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-09-11",17.815,17.15,3.75,821500,{"date":2484,"open":2051,"high":2485,"low":2486,"close":2487,"change":1907,"percent_change":39,"volume":2488,"transactions":9,"vwap":2487},"2025-09-10",17.245,16.32,16.53,708900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1229,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-09-09",16.88,17.030001,16.28,16.41,-2.09,798300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1735,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-09-08",17.1,17.189,16.683,16.76,-0.71,1095800,{"date":2506,"open":2507,"high":1945,"low":2508,"close":2491,"change":153,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2491},"2025-09-05",16.78,16.4,2.12,784000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2487,"change":2085,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2487},"2025-09-04",16.02,16.597,15.81,2.86,649600,{"date":2519,"open":2045,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-03",16.68,16.059999,16.07,-0.41,-2.49,517000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":96,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":96},"2025-09-02",16.09,16.57,15.6,-0.37,-2.2,1057800,{"date":2535,"open":2028,"high":2018,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-29",16.43,16.85,-0.73,-4.15,775400,{"date":2542,"open":1974,"high":2543,"low":2544,"close":2404,"change":392,"percent_change":1346,"volume":2545,"transactions":9,"vwap":2404},"2025-08-28",17.63,17.195,549000,{"date":2547,"open":1981,"high":2548,"low":2025,"close":2028,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2028},"2025-08-27",17.689,-0.31,-1.75,499600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2462,"change":2557,"percent_change":1287,"volume":2558,"transactions":9,"vwap":2462},"2025-08-26",17.88,18.18,17.635,-0.18,624500,{"date":2560,"open":2561,"high":2562,"low":2390,"close":2554,"change":2475,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2554},"2025-08-25",18.059999,18.208,-1.54,598200,{"date":2566,"open":2567,"high":1997,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-22",17,16.843,18.16,1.17,6.89,701100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":108,"percent_change":153,"volume":2579,"transactions":9,"vwap":2578},"2025-08-21",16.835,17.13,16.66,16.99,405400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1958,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-08-20",17.64,17.645,16.39,16.93,-4.83,880500,{"date":2589,"open":1882,"high":2590,"low":2019,"close":2591,"change":1286,"percent_change":2239,"volume":2592,"transactions":9,"vwap":2591},"2025-08-19",18.637,17.79,556400,{"date":2594,"open":2595,"high":2341,"low":2596,"close":2443,"change":54,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2443},"2025-08-18",17.97,17.649,2.73,762800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-15",18.48,18.609,17.51,17.95,-0.82,-4.37,1052600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1228,"percent_change":708,"volume":2614,"transactions":9,"vwap":2613},"2025-08-14",18.6,19.02,18.11,18.77,836000,{"date":2616,"open":2319,"high":2617,"low":2561,"close":2611,"change":2618,"percent_change":1998,"volume":2619,"transactions":9,"vwap":2611},"2025-08-13",19.594,0.11,1582500,{"date":2621,"open":2186,"high":2622,"low":2193,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-12",19.07,18.91,2.85,17.75,1883800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2521,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2521},"2025-08-11",17.59,17.85,16,-1.38,-7.91,1422900,{"date":2636,"open":2637,"high":1912,"low":2463,"close":2016,"change":133,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2016},"2025-08-08",18.5,4.68,2510500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2577,"change":199,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2577},"2025-08-07",14.78,17.499,14.753,14.42,3660900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1294,"percent_change":381,"volume":2653,"transactions":9,"vwap":2652},"2025-08-06",14.03,14.68,13.77,14.56,2256200,{"date":2655,"open":2656,"high":2657,"low":177,"close":27,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":27},"2025-08-05",14.13,14.729,-6.08,-30.19,4816800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2335,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2335},"2025-08-04",19.46,20.26,19.35,0.76,3.92,505600,{"date":2670,"open":2671,"high":2672,"low":2610,"close":2673,"change":2523,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-08-01",19.2,19.58,19.38,-2.07,429200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2359,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-31",20.049999,20.45,18.75,19.79,-3.04,635700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":1873,"change":2399,"percent_change":2689,"volume":2690,"transactions":9,"vwap":1873},"2025-07-30",21.35,21.495,20.28,-2.76,445900,{"date":2692,"open":2289,"high":2693,"low":2694,"close":1862,"change":1399,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1862},"2025-07-29",22.48,20.91,-2.24,348500,{"date":2698,"open":2699,"high":2700,"low":2267,"close":2701,"change":1991,"percent_change":2667,"volume":2702,"transactions":9,"vwap":2701},"2025-07-28",21.059999,21.715,21.47,252300,{"date":2704,"open":2705,"high":2706,"low":2315,"close":2707,"change":1736,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-25",21.14,21.34,20.66,-1.85,322700,{"date":2711,"open":2712,"high":1838,"low":2713,"close":2267,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2267},"2025-07-24",21.4,20.88,-0.46,-2.14,249800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2029,"percent_change":2291,"volume":2723,"transactions":9,"vwap":2722},"2025-07-23",21.89,22.045,21.3,21.51,592200,{"date":2725,"open":1820,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-22",22.72,21.11,21.67,-0.93,-4.12,499700,{"date":2733,"open":2734,"high":2735,"low":2693,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-21",22.91,23.4,22.6,-0.15,-0.66,220400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":719,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-18",23.58,23.59,22.66,22.75,-2.23,282100,{"date":2749,"open":2750,"high":1848,"low":2214,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-17",22.84,23.27,0.67,2.96,332700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2736,"change":2760,"percent_change":1761,"volume":2761,"transactions":9,"vwap":2736},"2025-07-16",22.7,22.8,21.6,-0.38,435600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":153,"volume":2769,"transactions":9,"vwap":2767},"2025-07-15",23.66,23.8,22.83,22.98,0.08,412000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2211,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2211},"2025-07-14",23.45,23.475,22.285,-0.85,-3.58,404800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2296,"change":2783,"percent_change":2368,"volume":2784,"transactions":9,"vwap":2296},"2025-07-11",23.74,23.965,23.5,0.04,293300,{"date":2786,"open":2787,"high":2788,"low":2236,"close":2789,"change":2206,"percent_change":90,"volume":2790,"transactions":9,"vwap":2789},"2025-07-10",23.81,24.12,23.71,359200,{"date":2792,"open":2793,"high":2794,"low":2223,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-09",23.01,23.69,23.47,0.39,1.69,405600,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-08",22.01,23.535,23.08,1.23,5.63,441300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":751,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-07",22.49,23.077,21.795,21.85,-3.83,400500,{"date":2816,"open":1820,"high":2273,"low":2817,"close":2726,"change":1744,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2726},"2025-07-03",22.35,1.84,238100,{"date":2821,"open":2822,"high":2823,"low":1864,"close":2824,"change":2804,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-07-02",20.86,22.51,22.31,5.83,483800,{"date":2828,"open":2829,"high":2759,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-01",19.33,19.11,21.08,1.44,7.33,601500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2752,"volume":2842,"transactions":9,"vwap":2840},"2025-06-30",19.7,20.21,19.41,19.64,0.13,469900,{"date":2844,"open":2845,"high":2846,"low":1870,"close":2847,"change":2006,"percent_change":1916,"volume":2848,"transactions":9,"vwap":2847},"2025-06-27",19.28,19.785,19.51,789900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":128,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-26",18.96,19.62,18.68,19.22,2.13,314100,{"date":2858,"open":1889,"high":1889,"low":1911,"close":2859,"change":316,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-06-25",18.82,-1.52,423000,{"date":2863,"open":2404,"high":2864,"low":2404,"close":2830,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2830},"2025-06-24",19.12,1.9,11.04,499200,{"date":2869,"open":2870,"high":1938,"low":2871,"close":2872,"change":1610,"percent_change":1610,"volume":2873,"transactions":9,"vwap":2872},"2025-06-23",17.17,16.94,17.21,529900,{"date":2875,"open":2876,"high":2148,"low":1947,"close":2872,"change":1228,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2872},"2025-06-20",17.76,-1.43,544100,{"date":2880,"open":2881,"high":2882,"low":2025,"close":2883,"change":108,"percent_change":210,"volume":2884,"transactions":9,"vwap":2883},"2025-06-18",17.4,17.71,17.46,272000,{"date":2886,"open":2887,"high":2888,"low":1974,"close":2881,"change":1399,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2881},"2025-06-17",17.72,18.049999,-2.68,301300,{"date":2892,"open":2893,"high":1898,"low":2582,"close":2554,"change":1915,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2554},"2025-06-16",17.87,1.59,331200,{"date":2897,"open":2555,"high":2898,"low":2404,"close":2390,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2390},"2025-06-13",18.52,-1.2,-6.38,256200,{"date":2903,"open":2613,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-12",19.335,18.645,18.8,-0.33,-1.73,266500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1893,"percent_change":2216,"volume":2916,"transactions":9,"vwap":2915},"2025-06-11",19.4,19.74,18.89,19.13,462900,{"date":2918,"open":2437,"high":2919,"low":2920,"close":2921,"change":189,"percent_change":1791,"volume":2922,"transactions":9,"vwap":2921},"2025-06-10",19.263,18.67,19.24,533800,{"date":2924,"open":2925,"high":2926,"low":2925,"close":1897,"change":1998,"percent_change":1799,"volume":2927,"transactions":9,"vwap":1897},"2025-06-09",18.45,19.44,416700,{"date":2929,"open":2604,"high":2930,"low":2422,"close":2449,"change":2931,"percent_change":2283,"volume":2932,"transactions":9,"vwap":2449},"2025-06-06",18.46,0.47,352300,{"date":2934,"open":2887,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":601,"volume":2939,"transactions":9,"vwap":2937},"2025-06-05",18.158,17.48,17.57,-0.07,302100,{"date":2941,"open":1981,"high":2942,"low":2194,"close":2582,"change":2206,"percent_change":1502,"volume":2943,"transactions":9,"vwap":2582},"2025-06-04",18.165,425200,{"date":2945,"open":2075,"high":2456,"low":2946,"close":2881,"change":484,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2881},"2025-06-03",15.935,8.28,1283100,{"date":2950,"open":2951,"high":2149,"low":2952,"close":2522,"change":2006,"percent_change":2818,"volume":2953,"transactions":9,"vwap":2522},"2025-06-02",15.75,15.33,729800,{"date":2955,"open":2528,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-30",16.11,15.465,15.78,-0.53,-3.25,605400,{"date":2963,"open":2537,"high":2463,"low":2964,"close":2965,"change":1610,"percent_change":1610,"volume":2966,"transactions":9,"vwap":2965},"2025-05-29",16.18,16.31,441900,{"date":2968,"open":2969,"high":2970,"low":2053,"close":2965,"change":1768,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2965},"2025-05-28",16.77,17.055,-3.72,567600,{"date":2974,"open":2455,"high":2975,"low":96,"close":2871,"change":1866,"percent_change":1950,"volume":2976,"transactions":9,"vwap":2871},"2025-05-27",17.253,373700,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2494,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2494},"2025-05-23",16.1,16.561,15.965,-0.32,-1.91,336300,{"date":2986,"open":2042,"high":2987,"low":2988,"close":2989,"change":2618,"percent_change":138,"volume":2990,"transactions":9,"vwap":2989},"2025-05-22",17.11,16.475,16.73,287900,{"date":2992,"open":2392,"high":2876,"low":2054,"close":2993,"change":2994,"percent_change":2351,"volume":2995,"transactions":9,"vwap":2993},"2025-05-21",16.62,-1.18,459600,{"date":2997,"open":2998,"high":1972,"low":1966,"close":2999,"change":2938,"percent_change":1736,"volume":3000,"transactions":9,"vwap":2999},"2025-05-20",17.66,17.8,371500,{"date":3002,"open":2625,"high":3003,"low":2026,"close":2893,"change":3004,"percent_change":1196,"volume":3005,"transactions":9,"vwap":2893},"2025-05-19",18.08,-0.43,389000,{"date":3007,"open":1890,"high":1879,"low":3008,"close":2420,"change":2423,"percent_change":2776,"volume":3009,"transactions":9,"vwap":2420},"2025-05-16",18.169,455400,{"date":3011,"open":3012,"high":3013,"low":3014,"close":1891,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":1891},"2025-05-15",18.94,19.145,18.65,-0.34,-1.76,261500,{"date":3019,"open":3020,"high":3021,"low":1891,"close":3022,"change":2783,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-05-14",19.34,19.49,19.32,0.21,280700,{"date":3026,"open":2601,"high":3027,"low":1931,"close":2845,"change":403,"percent_change":3028,"volume":3029,"transactions":9,"vwap":2845},"2025-05-13",19.5,4.73,579000,{"date":3031,"open":2443,"high":1879,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-12",18.055,18.41,1.42,8.36,564000,{"date":3038,"open":2462,"high":1987,"low":2193,"close":2578,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":2578},"2025-05-09",0.27,1.61,485800,{"date":3043,"open":3044,"high":3045,"low":2577,"close":2042,"change":1907,"percent_change":3046,"volume":3047,"transactions":9,"vwap":2042},"2025-05-08",17.02,17.34,0.72,492600,{"date":3049,"open":3050,"high":2993,"low":2098,"close":2058,"change":2062,"percent_change":2481,"volume":3051,"transactions":9,"vwap":2058},"2025-05-07",16.19,694300,{"date":3053,"open":2058,"high":2043,"low":3054,"close":2631,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":2631},"2025-05-06",15.38,-4.84,-23.22,1444000,{"date":3059,"open":3060,"high":3061,"low":2707,"close":3062,"change":2737,"percent_change":2503,"volume":3063,"transactions":9,"vwap":3062},"2025-05-05",20.72,21.38,20.84,347000,{"date":3065,"open":3066,"high":3067,"low":3066,"close":1862,"change":1083,"percent_change":3068,"volume":3069,"transactions":9,"vwap":1862},"2025-05-02",20.3,21.31,5.96,252200,{"date":3071,"open":3072,"high":3073,"low":3074,"close":2384,"change":3075,"percent_change":1990,"volume":3076,"transactions":9,"vwap":2384},"2025-05-01",20.18,20.67,19.78,0.03,219700,{"date":3078,"open":1889,"high":3079,"low":3080,"close":3074,"change":2737,"percent_change":1356,"volume":3081,"transactions":9,"vwap":3074},"2025-04-30",19.86,19.101,316600,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-04-29",20.65,20.795,19.775,19.93,-1.16,-5.5,334300,{"date":3092,"open":2831,"high":3093,"low":1871,"close":3094,"change":2133,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-04-28",21.425,21.09,-1.13,311400,{"date":3098,"open":3061,"high":1838,"low":3099,"close":3100,"change":2167,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-04-25",20.16,21.33,2.16,395300,{"date":3104,"open":3105,"high":3106,"low":3107,"close":2713,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":2713},"2025-04-24",20.030001,21.22,19.73,1.4,7.19,544400,{"date":3112,"open":2343,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-04-23",19.67,18.4,19.48,1.86,10.56,577000,{"date":181,"open":2381,"high":3120,"low":2025,"close":1940,"change":1990,"percent_change":3121,"volume":3122,"transactions":9,"vwap":1940},17.81,0.86,275100]