[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRMN":3,"homepage-market-summary":31,"stock-historical-KRMN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KRMN","2026-10-05",{"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},"Karman Holdings Inc.","NYSE",null,"AIRCRAFT PARTS & AUXILIARY EQUIPMENT, NEC","Karman Holdings Inc specializes in the upfront design, testing, manufacturing, and sale of mission-critical systems for existing and emerging missile and defense, and space programs. Its integrated payload protection, propulsion, and interstage system solutions are deployed across a wide variety of existing and emerging programs supporting important Department of Defense (DoD) and space sector initiatives. Its engineered solutions are organized into three key families: Payload Protection and Deployment Systems, Aerodynamic Interstage Systems, and Propulsion Systems. The company's solutions are deployed across three growing, core end markets: Hypersonics & Strategic Missile Defense, Missile & Integrated Defense Systems, and Space & Launch.","1,400","Huntington Beach, 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},33.02,34.37,34.709,32.62,34.14,-1.12,-3.28,3054575.075151,38579,33.3052,118.38,31.655,2520473.2106854822,1.6,412,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2160999,788764675.882056,-1.99,"2025-04-23",[183,184,194,204,214,225,236,247,258,267,278,289,300,311,321,331,341,352,362,372,383,393,404,414,425,435,446,457,467,478,489,499,510,521,531,542,553,563,574,585,596,606,617,628,639,650,660,670,681,691,702,711,721,731,741,752,761,768,777,786,795,804,811,818,826,835,844,852,859,868,875,884,893,902,910,919,928,937,945,953,961,970,978,983,992,1001,1009,1017,1026,1034,1043,1052,1061,1070,1079,1088,1096,1105,1113,1122,1130,1139,1147,1156,1164,1173,1180,1189,1198,1207,1216,1225,1234,1243,1251,1260,1269,1278,1287,1296,1304,1313,1322,1330,1338,1347,1356,1363,1371,1378,1386,1395,1403,1411,1420,1428,1436,1445,1454,1462,1470,1478,1486,1495,1504,1512,1520,1529,1538,1547,1555,1563,1571,1579,1588,1597,1605,1614,1623,1632,1641,1650,1659,1668,1675,1683,1691,1699,1708,1717,1725,1734,1742,1751,1760,1769,1777,1785,1794,1802,1810,1818,1825,1833,1842,1850,1859,1867,1876,1884,1892,1899,1906,1913,1922,1929,1937,1945,1953,1959,1967,1973,1982,1989,1998,2004,2013,2020,2028,2033,2040,2049,2056,2065,2073,2081,2090,2098,2107,2116,2124,2129,2136,2144,2152,2160,2168,2176,2185,2193,2202,2211,2220,2226,2234,2243,2252,2260,2267,2275,2284,2293,2302,2308,2317,2323,2331,2338,2345,2352,2361,2370,2378,2386,2395,2404,2411,2419,2426,2434,2442,2449,2455,2462,2471,2478,2484,2489,2497,2504,2512,2519,2528,2536,2544,2551,2559,2567,2573,2582,2588,2596,2603,2610,2619,2626,2635,2642,2649,2657,2665,2672,2680,2689,2695,2702,2709,2714,2719,2724,2731,2736,2741,2749,2754,2762,2768,2774,2782,2789,2794,2801,2808,2816,2824,2831,2838,2843,2852,2857,2863,2870,2876,2884,2890,2897,2905,2912,2917,2923,2928,2937,2943,2949,2955,2962,2969,2978,2985,2992,2998,3006,3013,3020,3027,3034,3041,3047,3052,3059,3068,3075,3082,3088,3094,3100,3108,3114,3121,3127,3134,3141,3149,3156,3164],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",32.15,34.63,32.12,2.25,7.06,3315204.25768,39246,33.8816,{"date":195,"open":196,"high":197,"low":27,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",32.42,33.04,31.89,-0.53,-1.63,2474816.140318,35539,32.0967,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",33.06,34.4,32.37,-0.44,-1.34,3208903.48938,36106,33.1204,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",34,34.53,32.49,32.86,-0.82,-2.43,2756151.670657,35191,33.1001,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",35.03,35.05,33.235,33.68,-2.01,-5.63,3686938.018842,43521,33.8992,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",34.76,35.77,33.35,35.69,0.77,2.21,4870722.561962,50909,35.0622,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",32.69,35.26,32.2,34.92,1.87,5.66,4747627.037748,53173,34.1261,{"date":259,"open":260,"high":216,"low":261,"close":262,"change":263,"percent_change":210,"volume":264,"transactions":265,"vwap":266},"2026-09-23",33.34,32.48,33.05,-0.45,3984493.570657,47580,33.2107,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",35.55,35.6,33.07,33.5,-1.71,-4.86,4583232.420147,56166,33.7697,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",36.3,37.2214,34.99,35.21,-0.54,-1.51,3981892.914423,43178,35.6577,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",36.45,37.17,35.38,35.75,0.5,1.42,11996054.67136,49400,35.8423,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",37.89,38.38,34.6108,35.25,-1.69,-4.57,4386838.149969,49462,35.7251,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":199,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",38.01,38.065,36.16,36.94,-1.41,4094751.384255,51095,37.027,{"date":322,"open":323,"high":303,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",35.65,35.06,37.47,2.73,7.86,4268076.126992,54200,37.1,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":284,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",34.7,36.72,34.51,34.74,-1.53,3439898.778841,40029,35.2432,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",34.73,35.61,33.99,35.28,0.89,2.59,3689846.547283,48604,35.0389,{"date":353,"open":343,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",36.42,34.21,34.39,-0.83,-2.36,4109432.309724,56519,35.0826,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",39.45,35.1801,35.22,-4.47,-11.26,4446167.922592,58088,36.3277,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",41.16,41.83,39.65,39.69,-0.29,-0.73,4106831.723126,38381,40.2417,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":284,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",40.34,41.3,39.195,39.98,-1.33,2170684.912513,30928,39.8793,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",41.15,41.6,40,40.52,0.1,0.25,2367987.331647,38981,40.5271,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":200,"volume":411,"transactions":412,"vwap":413},"2026-09-02",40.99,41.61,39.75,40.42,-0.67,3467636.881148,42633,40.4158,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",40.5,43,40.3,41.09,-0.36,-0.87,3282632.103745,44942,41.6385,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",45.22,41.44,41.45,-4.12,-9.04,4248097.52283,47946,42.079,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",46.71,47.45,45.45,45.57,-1.85,-3.9,2081084.424976,29105,46.2482,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",47.53,48.54,46.42,47.42,-0.96,-1.98,2136241.391491,30209,47.339,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":220,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",49.29,50.77,47.83,48.38,-1.67,1400338.654834,27326,48.6696,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",52.1,52.77,49.06,49.2,-2.17,-4.22,2304937.752189,35277,49.6784,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",52.93,53.63,51.15,51.37,-2.03,-3.8,1793725.857348,29776,51.9409,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":452,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",54.6,55.7929,53.145,53.4,-1.77,1583877.552269,26007,53.8248,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",57.33,57.615,52.43,54.36,-3.84,-6.6,2074979.371636,34492,54.3281,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",59.39,59.605,56.83,58.2,-1.23,-2.07,1789536.049878,32374,58.3885,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":485,"volume":528,"transactions":529,"vwap":530},"2026-08-18",60.02,61.405,58.7,59.43,-2.35,1914111.182641,32772,59.9086,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",62.5,63.73,61.14,61.78,-0.23,-0.37,2141065.135925,29233,61.935,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",61.09,62.56,60.92,62.01,1.51,2.5,1461085.135196,25749,61.909,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":317,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",61.11,62.65,59.156159,60.5,-2.28,1732796.68494,26833,60.5613,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",62.09,63.59,60.74,61.91,-0.03,-0.05,2228033.781034,34701,62.2101,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",61.24,63.14,60.34,61.94,-0.22,-0.35,2810836.26715,43181,61.4811,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",58.23,62.7,57.99,62.16,3.93,6.75,3919175.061992,55596,61.4853,{"date":597,"open":598,"high":599,"low":600,"close":587,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",56.1,59.55,51.4,3.09,5.6,5053457.04508,60972,57.0066,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",54.29,57.24,53.9,55.14,0.02,0.04,2876809.023026,38537,55.4452,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",54.46,57.17,53.18,55.12,1.13,2.09,2581533.153241,36895,54.6494,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",51.96,54.71,51.13,53.99,3.55,7.04,4037065.479035,44328,53.5928,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",47.84,50.97,47.5856,50.44,2.29,4.76,2674553.041229,34320,49.9826,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",48.87,45.78,48.15,0.93,1.97,1949686.480671,26554,47.7764,{"date":661,"open":440,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",47.7,44.64,47.22,1.63,3.58,1754677.759047,24369,47.0364,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",49.19,49.75,45.3893,45.59,-3.95,-7.97,2444625.552974,33764,46.5055,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",50.42,47.5,49.54,-1.03,-2.04,2179973.447634,30877,49.1254,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",48.2,50.84,47.8385,50.57,3.13,6.6,1837129.425729,28444,49.9358,{"date":703,"open":685,"high":704,"low":705,"close":706,"change":559,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",49.98,47.175,47.44,-4.59,2793812.436662,35824,48.5663,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",47.19,50.015,49.72,2.13,4.48,2537306.695891,31220,49.0941,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":656,"volume":728,"transactions":729,"vwap":730},"2026-07-22",46.74,48.53,46.47,47.59,0.92,3333350.313496,30582,47.6661,{"date":732,"open":733,"high":437,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",44.55,43.6805,46.67,1.79,3.99,4742514.060111,46851,46.0198,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",46,47.68,44.501,44.88,-1.29,-2.79,6105264.141741,54192,45.8398,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",46.6,48.635,45.5,46.17,-1.28,-2.7,6911000,{"date":762,"open":763,"high":764,"low":765,"close":438,"change":389,"percent_change":766,"volume":767,"transactions":9,"vwap":438},"2026-07-16",48.049999,49.049999,46.49,-2.73,18798100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",48.49,51.245,47.64,48.78,2.95,6.44,5732800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",45.965,47.69,45.44,45.83,0.7,1.55,1498700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",49.26,49.99,45.025002,45.13,-4.88,-9.76,1633900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",50.52,50.655,49.02,50.0099983,-0.04,-0.08,1173800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":132,"percent_change":54,"volume":810,"transactions":9,"vwap":809},"2026-07-09",49.97,51.02,48.67,50.049999,1126600,{"date":812,"open":644,"high":813,"low":814,"close":815,"change":285,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-08",52.505,49.55,49.96,-2.93,2017100,{"date":819,"open":108,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",54.4,50.25,51.47,-1.89,-3.54,2087100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",57,57.25,53.34,53.36,-3.01,-5.34,4210700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",56.45,59.0050011,54.835,56.37,1.44,2.62,3250800,{"date":845,"open":460,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",55.22,50.533,54.93,5.01,10.04,4786300,{"date":853,"open":693,"high":600,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",48.0099983,49.92,2.82,5.99,3486000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",47.23,48,46.32,47.099998,0.68,1.46,2115400,{"date":869,"open":870,"high":871,"low":870,"close":450,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":450},"2026-06-26",45.58,47.88,0.15,0.32,3342200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",45.15,46.68,44,46.27,1.43,3.19,3390000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",45.93,46.44,44.14,44.84,-1.54,-3.32,2449000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",46.76,47.65,46.18,46.38,-1.32,-2.77,2279000,{"date":903,"open":904,"high":905,"low":906,"close":662,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":662},"2026-06-22",49.25,49.49,46.02,-2.67,-5.3,2726600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",52.5,53.49,48.85,50.37,-1.66,-3.19,9509900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",50.68,54.339,50.251,52.029999,0.33,0.64,3927900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",48.44,52.48,45.82,51.7,3.43,7.11,6385600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":727,"volume":944,"transactions":9,"vwap":942},"2026-06-15",49,49.51,46.77,48.27,0.44,3723100,{"date":946,"open":947,"high":948,"low":949,"close":461,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":461},"2026-06-12",49.86,50,46.92,-1.75,-3.53,3363700,{"date":954,"open":863,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",49.64,45.51,49.58,3.71,8.09,3527200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",47.54,48.22,45.61,45.87,-2.5,-5.17,3015100,{"date":971,"open":704,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",50.88,46.35,48.37,-1.27,-2.56,2637400,{"date":979,"open":980,"high":980,"low":854,"close":955,"change":168,"percent_change":981,"volume":982,"transactions":9,"vwap":955},"2026-06-08",50.23,0.4,2232000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",53.19,53.6,49.060001,49.44,-4.95,-9.1,3117900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",51.52,54.705,50.54,54.39,2.55,4.92,3524000,{"date":1002,"open":986,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",53.86,51.62,51.84,-2.81,-5.14,4520600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":175,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-02",53.7,55.0099983,52.565,54.65,1.86,3144300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",58.21,58.69,52.94,53.65,-3.85,-6.7,6021500,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",61.6,56.25,57.5,-8.36,-12.69,14802100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",64.5,67.48,64.089996,65.86,2.34,3.68,1532800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",61.055,64.9,58.58,63.52,2.86,4.71,1538700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",66.165,66.18,60.080002,60.66,-3.44,-5.37,2776100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-22",66,67.5,63.12,64.099998,-1.2,-1.84,1843700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",64.33,65.695,63.060001,65.3,-0.46,-0.7,1326900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",64.85,65.79,61.83,65.76,1.56,2.43,1450900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":231,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",65.099998,65.19,61.71,64.2,-3.04,1813000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",63.080002,66.86,61.73,66.21,3.44,5.48,1455600,{"date":1106,"open":1107,"high":1093,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",63.4,61.080002,62.77,-3.25,-4.92,2240000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",67.73,70.86,65.99,66.019997,-1.26,-1.87,4217400,{"date":1123,"open":1124,"high":1125,"low":1012,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",56.74,67.81,67.28,4.8,7.68,5893200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",58.040001,63.92,57.87,62.48,3.66,6.22,3057500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":891,"volume":1146,"transactions":9,"vwap":1144},"2026-05-11",59.33,60.519,57.58,58.82,-2.02,2209900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",61.4,61.65,58.77,60.84,0.39,0.65,1750900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1069,"transactions":9,"vwap":1161},"2026-05-07",62.89,63.94,58.89,60.45,-2.74,-4.34,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",63.5,64.72,61.5,63.19,0.3,0.48,1807400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1158,"change":221,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1158},"2026-05-05",66.79,67.71,60.29,-3.72,2076000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",66.050003,68.19,65.18,65.32,-0.41,-0.62,1249800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",67.62,67.77,65,65.73,-2.25,-3.31,1433100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",66.98,68.73,65.5,67.98,2,3.03,1705900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",70.44,70.495,65.59,65.98,-4.32,-6.15,1452000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-28",70.49,73.124,68.52,70.3,-1.65,-2.29,1574800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-27",70.78,72.93,69.82,71.95,1.73,2.46,1299500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",75.4,76.3,69.61,70.22,-6.38,-8.33,3002900,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",82.25,75.675,76.6,-5.51,-6.71,1999300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",84.45,86.57,80.019997,82.11,0.05,0.06,1012300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",83,85.42,80.8,82.059998,-0.63,-0.76,1255300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",83.23,84.5,80.49,82.69,-0.89,-1.06,1541400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",90,92.18,83.21,83.58,-4.33,-4.93,3963300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",93.41,94.26,87.31,87.91,-4.82,-5.2,1589500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":998,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-15",93,94.195,90.21,92.73,2.83,1538900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",90.22,92.44,88.802,90.18,2.39,2.72,819300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",82.61,88.5,82.36,87.79,5.27,6.39,1235900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1145,"volume":1329,"transactions":9,"vwap":1327},"2026-04-10",84.87,85.46,80.96,82.52,-1.7,1150900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":951,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-09",87.49,89.96,84.13,84.22,-4.02,1192800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",88.21,90.74,86.425,87.75,5.75,7.01,2229000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",86,86.099998,80.080002,82,-4.1,-4.76,1608600,{"date":1357,"open":1349,"high":1358,"low":1359,"close":1350,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1350},"2026-04-06",89,85.5,0.27,0.31,1162300,{"date":1364,"open":1365,"high":1358,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-02",80.050003,79.059998,85.83,3.14,3.8,1612100,{"date":1372,"open":1283,"high":1373,"low":1374,"close":1274,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1274},"2026-04-01",86.46,80.576,2.64,3.3,1992700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1365,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1365},"2026-03-31",76.019997,81.23,75.34,5.23,6.99,2789600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",86.45,87.33,74.75,74.82,-9.25,-11,2361800,{"date":1396,"open":1397,"high":1398,"low":1283,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",86.019997,88.99,84.07,-1.94,-2.26,2261700,{"date":1404,"open":1405,"high":1406,"low":1349,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-26",100.79,106.3,86.010002,-13.59,-13.64,2853500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",103.71,108.47,99.32,99.6,-2.24,-2.2,2520700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":284,"volume":1427,"transactions":9,"vwap":1425},"2026-03-24",103.11,104.19,98.76,101.84,-0.55,1810800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1205,"volume":1435,"transactions":9,"vwap":1433},"2026-03-23",100.5,105.43,99.41,102.39,3.01,1278400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-20",105.47,107.3,99.18,99.38,-6.57,-6.2,3001700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-19",98.2,106.14,95.29,105.95,4.52,4.46,1834200,{"date":1455,"open":1422,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-18",106.089996,101.27,101.43,-2.63,-2.53,1307000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-17",103.43,105,101,104.059998,-0.02,1690900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-16",101.92,105.34,100.61,104.080002,4.1,1592100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":175,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-13",102.019997,103.62,96.55,99.98,1.01,1540600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-12",104.74,104.77,97.26,98.98,-5.86,-5.59,1835800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-11",102.099998,106.044998,100.2,104.84,2.05,1.99,1126800,{"date":1505,"open":1406,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-10",107.56,101.47,102.79,-3.3,-3.11,1459500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1456,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1456},"2026-03-09",102.11,106.82,99.5,5.55,5.52,2681400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-06",98.8,105.63,97,100.54,3.4,3.5,4077700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-05",96.5,99.96,92.089996,97.14,-1.74,-1.76,1916000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-04",92.25,99.66,90.65,98.88,7.77,8.53,2406800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":517,"volume":1554,"transactions":9,"vwap":1552},"2026-03-03",90.13,92.19,85.16,91.11,-1.93,2088800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":602,"volume":1562,"transactions":9,"vwap":1560},"2026-03-02",92.6,103,91.73,93.040001,4.93,4655400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":537,"volume":1570,"transactions":9,"vwap":1568},"2026-02-27",86.18,88.295,85.11,88.11,-0.2,4063500,{"date":1572,"open":1573,"high":1574,"low":1352,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",83.31,88.4,88.31,4.87,5.84,1924600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-25",85.155,85.43,81.72,83.44,-0.16,-0.19,1299900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-24",80.62,84.17,77.545,83.6,2.33,2.87,1672500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":581,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-23",81.099998,82.717,79.61,81.27,-0.43,1461600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-20",86.7,88.499,79.56,81.62,-6.84,-7.73,2480200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-19",83.36,88.6,82.17,88.46,7.46,9.21,4042200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-18",75.38,81.13,74.91,81,5.89,7.84,3811900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-17",75,75.865,73.12,75.11,-0.68,-0.9,2417800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-13",78,79.050003,75.45,75.79,-2.92,-3.71,2090400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-12",79.34,81.58,76.96,78.71,-0.81,-1.02,4100400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-11",92,92.98,79,79.52,-11.73,-12.85,4181800,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1240,"volume":1674,"transactions":9,"vwap":1672},"2026-02-10",98.47,89.26,91.25,-6.22,2413100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":243,"volume":1682,"transactions":9,"vwap":1680},"2026-02-09",95.54,98.78,94.5,97.47,2.11,1539700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1137,"volume":1690,"transactions":9,"vwap":1688},"2026-02-06",92.78,95.59,90.46,95.36,5.58,1822000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1241,"volume":1698,"transactions":9,"vwap":1696},"2026-02-05",95.11,97.725,89.435,89.78,-8.16,1986600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-04",112.099998,112.51,92.91,97.94,-13.78,-12.33,1922300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-03",106.16,111.77,105.53,111.72,8.85,8.6,1119600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1639,"volume":1724,"transactions":9,"vwap":1722},"2026-02-02",101.87,104,100,102.87,-0.93,1294400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-30",108.84,112.45,102.15,103.8,-7.13,-6.43,1531800,{"date":1735,"open":1736,"high":26,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-29",116.75,109.24,110.93,-4.36,-3.78,1141900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-28",114.9,117.868,112.57,115.29,1.95,1.72,1951000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-27",111,113.59,109.8,113.34,4.63,4.26,1041000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-26",108.11,110.381,105.2,108.71,0.49,0.45,1017000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1094,"volume":1776,"transactions":9,"vwap":1774},"2026-01-23",114,116,106.8,108.22,-3.39,1867000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":152,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":152},"2026-01-22",115.27,116.9,107.66,6.82,6.51,2936800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-21",107.19,108.883,97.85,104.79,-1.49,-1.4,2152100,{"date":1795,"open":1796,"high":1797,"low":1465,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-20",107.059998,111.59,106.28,-2.22,-2.05,1588100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1639,"volume":1809,"transactions":9,"vwap":1807},"2026-01-16",109.94,110.76,107.59,108.5,-0.99,2446900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":74,"volume":1817,"transactions":9,"vwap":1815},"2026-01-15",109.99,112,106.86,109.49,1.48,1550600,{"date":1819,"open":1820,"high":1821,"low":1720,"close":1822,"change":1823,"percent_change":1171,"volume":1824,"transactions":9,"vwap":1822},"2026-01-14",106.68,109.874,108.010002,0.52,1862100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2026-01-13",107.65,108.63,102.26,107.49,-0.01,1840700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-12",104.27,108.378,103.88,107.5,1.28,1.21,1387200,{"date":1843,"open":1720,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-09",109.22,103.145,106.22,4.94,4.88,2493100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-08",97.019997,104.75,96.010002,101.28,9.56,10.42,3364700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":137,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2026-01-07",89.99,94.18,88.18,91.72,1.45,2323700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-06",85,90.49,83.5,90.41,6.42,7.64,2254800,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-05",78.76,84.47,83.99,7.14,9.29,2110200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1041,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2026-01-02",74.23,77.24,72,76.85,5.03,1380900,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1400,"volume":1898,"transactions":9,"vwap":1896},"2025-12-31",75.050003,72.39,73.17,-1.45,1076800,{"date":1900,"open":1901,"high":1643,"low":1902,"close":1903,"change":1904,"percent_change":485,"volume":1905,"transactions":9,"vwap":1903},"2025-12-30",77.83,73.59,74.62,-2.95,1381500,{"date":1907,"open":1908,"high":1901,"low":1909,"close":1910,"change":612,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-29",76.43,75.54,77.57,0.03,1007700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-26",80.81,80.9,77,77.55,-3.26,-4.03,694500,{"date":1923,"open":1924,"high":1925,"low":1663,"close":1915,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1915},"2025-12-24",79.94,80.85,0.83,1.04,1436300,{"date":1930,"open":1931,"high":1628,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-23",78.14,76.22,79.98,1.11,1.41,1111000,{"date":1938,"open":1939,"high":1940,"low":1230,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-22",72.77,78.97,78.87,7.22,10.08,1947000,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-19",68.66,72.56,71.65,3.54,5.2,7713200,{"date":1954,"open":1200,"high":1955,"low":1200,"close":1956,"change":1957,"percent_change":1848,"volume":1958,"transactions":9,"vwap":1956},"2025-12-18",70.88,68.11,3.17,2904000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1195,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-17",66.88,68.455,64.182,64.94,-3.35,2962200,{"date":1968,"open":1969,"high":1229,"low":1970,"close":1971,"change":421,"percent_change":758,"volume":1972,"transactions":9,"vwap":1971},"2025-12-16",67.53,65.85,67.19,2783100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-15",68.27,70.99,67.597,68.059998,-0.38,-0.56,2169800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1723,"percent_change":210,"volume":1988,"transactions":9,"vwap":1987},"2025-12-12",69.49,71.36,67.76,68.44,1747200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-11",67.099998,69.94,65.68,69.37,2.1,3.12,1210500,{"date":1999,"open":1075,"high":1064,"low":2000,"close":2001,"change":2002,"percent_change":1518,"volume":2003,"transactions":9,"vwap":2001},"2025-12-10",63.7,67.27,3.52,1203700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-09",65.54,66.72,63.53,63.75,-2.31,-3.5,1201300,{"date":2014,"open":2015,"high":2016,"low":1091,"close":2017,"change":2018,"percent_change":655,"volume":2019,"transactions":9,"vwap":2017},"2025-12-08",66.82,68.2,66.059998,0.61,1290600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":686,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-12-05",66.51,67.074997,64.26,65.45,-1.55,1027400,{"date":2029,"open":1185,"high":2030,"low":1075,"close":2031,"change":981,"percent_change":2018,"volume":2032,"transactions":9,"vwap":2031},"2025-12-04",68.68,66.48,1170100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":189,"percent_change":2002,"volume":2039,"transactions":9,"vwap":2038},"2025-12-03",64.15,66.34,62.42,66.080002,794100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-12-02",64.65,66.395,63.61,63.83,0.12,0.19,930700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":891,"percent_change":989,"volume":2055,"transactions":9,"vwap":2054},"2025-12-01",65.28,65.8,63.67,63.71,1117200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-28",67.080002,68.6,66.797,67.029999,-0.4,-0.59,647900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1369,"volume":2072,"transactions":9,"vwap":2070},"2025-11-26",65.37,68.31,64.96,67.43,2.47,1246000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2069,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2069},"2025-11-25",64.010002,65.47,62.55,1.06,1.66,2515800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-24",60.91,63.99,60.38,63.9,3.83,6.38,2469800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1934,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-21",58.48,60.25,55.37,60.07,1.88,2248600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-20",63.09,64.84,58.85,58.96,-1.97,-3.23,1861100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-19",59.17,62.02,59.15,60.93,1.98,3.36,1640400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":158,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-18",56.67,59.82,55.61,58.95,1.15,1802900,{"date":2125,"open":2095,"high":2093,"low":1143,"close":2126,"change":2104,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-17",58.28,-3.27,1239500,{"date":2130,"open":2131,"high":590,"low":2132,"close":2093,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2093},"2025-11-14",57.48,57.3,0.26,0.43,2175200,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-13",67.22,59.5,59.99,-7.75,-11.44,2531000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":358,"volume":2151,"transactions":9,"vwap":2149},"2025-11-12",69.47,70.175,67.14,67.74,-1.64,1386300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":816,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-11-11",71.85,72.546,68.63,69.38,-4.05,1356700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":665,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-10",71.89,73.99,70.089996,72.31,2.31,1509400,{"date":2169,"open":2170,"high":2162,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-07",64.68,59.09,70.68,-4.3,-5.73,5430300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-06",79.73,80.295,74.51,74.98,-4.75,-5.96,2557100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2178,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2178},"2025-11-05",84.84,85.38,78.2,-4.97,-5.87,2762400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-04",84.010002,87.213,82.77,84.7,-2.34,-2.69,1115200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-03",85.86,87.912,84.44,87.040001,2.8,3.32,1041900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-31",86.2,87.59,83.825,84.24,-1.36,-1.59,1161400,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":1586,"percent_change":580,"volume":2225,"transactions":9,"vwap":2224},"2025-10-30",85.13,88.82,85.6,949000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1767,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-29",85.29,87.265,84.98,85.79,0.53,885100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-28",84.81,86.92,83.8,85.34,1.47,1.75,1164100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-27",85.089996,86.37,83.019997,83.87,-0.28,-0.33,1155200,{"date":2253,"open":1880,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-24",85.019997,82.5,84.15,2.16,2.63,878400,{"date":2261,"open":2262,"high":1618,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-23",77.29,81.99,4.78,6.19,1050100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1195,"volume":2274,"transactions":9,"vwap":2272},"2025-10-22",78.39,79.67,75.51,77.21,-1.78,1698000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-21",78.89,79.26,77.089996,78.99,0.74,0.95,822400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-20",76.39,78.379,76.25,78.25,3.22,4.29,867000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-17",75.17,76.65,72.8,75.029999,-1.82,-2.37,1457100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":1889,"change":347,"percent_change":151,"volume":2307,"transactions":9,"vwap":1889},"2025-10-16",76.84,77.94,75.61,977600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-15",78.705,80.030998,75.019997,75.96,-1.04,-1.35,1521500,{"date":2318,"open":1643,"high":2319,"low":2320,"close":1917,"change":517,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1917},"2025-10-14",80.32,75.627,-2.62,1234400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1577,"volume":2330,"transactions":9,"vwap":2328},"2025-10-13",76,79.251,75.931,79.07,4.36,1007600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":168,"percent_change":1360,"volume":2337,"transactions":9,"vwap":2336},"2025-10-10",75.58,77.040001,74.010002,74.71,1161600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2180,"change":2343,"percent_change":766,"volume":2344,"transactions":9,"vwap":2180},"2025-10-09",76.93,77.915,74.389,-2.09,898700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":1247,"change":2350,"percent_change":1015,"volume":2351,"transactions":9,"vwap":1247},"2025-10-08",75.88,77.87,74.87,1.4,689200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-07",74.61,75.53,72.88,75.2,0.98,1.32,889500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-06",73.33,74.994,72.86,74.22,1.62,2.23,840400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1656,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-10-03",74.94,75.945,72.59,72.6,-1.1,1170800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":802,"volume":2385,"transactions":9,"vwap":2383},"2025-10-02",74.089996,75.27,72.64,73.41,-0.06,1872700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-01",71.72,73.74,70.95,73.47,1.27,1.76,1904500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-30",71.27,73,71.2,72.2,0.85,1.19,1902000,{"date":2405,"open":2388,"high":2180,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-29",70.46,71.35,2.93,4.28,2252800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":548,"volume":2418,"transactions":9,"vwap":2416},"2025-09-26",67.7,68.83,67.32,68.42,1.02,1007100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1766,"percent_change":107,"volume":2425,"transactions":9,"vwap":2424},"2025-09-25",64.4,67.72,63.62,67.4,1090500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2321,"volume":2433,"transactions":9,"vwap":2431},"2025-09-24",69.15,69.8,65.6,66.91,-1.8,1547300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1816,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-23",67.45,70.32,67.37,68.71,2.2,1256500,{"date":2443,"open":1063,"high":2444,"low":2445,"close":2446,"change":1934,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-22",67.96,65.77,67.23,1.68,1389000,{"date":2450,"open":1055,"high":2451,"low":2452,"close":2453,"change":158,"percent_change":2417,"volume":2454,"transactions":9,"vwap":2453},"2025-09-19",66.615,65.13,66.12,5583200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2025,"change":2460,"percent_change":624,"volume":2461,"transactions":9,"vwap":2025},"2025-09-18",64.3,66.010002,64.16,1.34,1171100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-17",64.87,65.625,63.32,64.11,-0.75,-1.16,1492100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2078,"percent_change":2079,"volume":2477,"transactions":9,"vwap":2476},"2025-09-16",64.78,66.29,63.63,64.86,1265900,{"date":2479,"open":2480,"high":1117,"low":2481,"close":2482,"change":199,"percent_change":220,"volume":2483,"transactions":9,"vwap":2482},"2025-09-15",64.66,63.34,63.8,1416000,{"date":2485,"open":2486,"high":1036,"low":2487,"close":1072,"change":2232,"percent_change":1926,"volume":2488,"transactions":9,"vwap":1072},"2025-09-12",63.86,63.25,1289500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2482,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2482},"2025-09-11",62,64.029999,61.33,1.58,2.54,1409700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":378,"percent_change":1076,"volume":2503,"transactions":9,"vwap":2502},"2025-09-10",63.17,64.47,62.07,62.22,2222400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":872,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-09",63.049999,63.375,61.9,62.51,0.24,1816000,{"date":2513,"open":1065,"high":2514,"low":2515,"close":2516,"change":1585,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-09-08",63.46,60.411,62.36,-0.26,2499400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-05",56.28,63.3,56.101,62.52,9.14,17.12,4176100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2046,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-09-04",53.67,53.73,52.69,53.38,0.23,1014300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1266,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-09-03",54,54.48,53.02,53.26,-1.17,600300,{"date":2545,"open":503,"high":2546,"low":2547,"close":2548,"change":1171,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-09-02",54.0099983,51.83,53.89,0.9,842300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":687,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-29",55.36,55.69,53.07,53.41,-3.68,917300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":866,"volume":2566,"transactions":9,"vwap":2564},"2025-08-28",54.81,56.09,54.24,55.45,0.8,1323000,{"date":2568,"open":2569,"high":846,"low":2570,"close":1014,"change":801,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1014},"2025-08-27",54.95,54.21,-0.07,919300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-26",53.09,55.23,53,54.69,1.65,3.11,1569800,{"date":2583,"open":912,"high":2584,"low":912,"close":2585,"change":2565,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-08-25",53.775,53.040001,1.53,1078700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":612,"volume":2595,"transactions":9,"vwap":2593},"2025-08-22",52.51,53.43,52.15,52.24,0.01,1049900,{"date":2597,"open":2598,"high":2599,"low":915,"close":2600,"change":2240,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-21",51.16,52.25,52.23,2.9,1371500,{"date":2604,"open":2605,"high":694,"low":2606,"close":2607,"change":347,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-08-20",49.61,48.26,50.76,1.78,873500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-19",51.39,51.57,49.24,49.87,-1.91,-3.69,1230200,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":1594,"volume":2625,"transactions":9,"vwap":2623},"2025-08-18",50.56,52.18,51.78,1.18,995900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-15",51.59,51.66,49.88,50.6,-0.31,-0.61,784700,{"date":2636,"open":2637,"high":931,"low":2638,"close":2639,"change":2640,"percent_change":2273,"volume":2641,"transactions":9,"vwap":2639},"2025-08-14",51.8,50.675,50.91,-0.92,1120900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2547,"change":2208,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2547},"2025-08-13",49.56,52.28,49.11,5.71,1816700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1594,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-12",47.98,49.07,47.15,49.029999,4.99,1324100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":727,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-11",45,47.14,44.43,46.7,2.01,1645600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":653,"change":221,"percent_change":2670,"volume":2671,"transactions":9,"vwap":653},"2025-08-08",51,51.32,45.525,-5.04,3047100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":88,"volume":2679,"transactions":9,"vwap":2677},"2025-08-07",49.09,49.21,46.9,48.21,-0.39,1716700,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-08-06",50.09,50.3,48.5,48.6,-1.79,-3.55,1084300,{"date":2690,"open":632,"high":2691,"low":2692,"close":2693,"change":1657,"percent_change":453,"volume":2694,"transactions":9,"vwap":2693},"2025-08-05",51.825,49.63,50.39,936600,{"date":2696,"open":2697,"high":2547,"low":2698,"close":2699,"change":2402,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-08-04",50.96,50.616,51.41,2.37,803200,{"date":2703,"open":2704,"high":2704,"low":459,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-01",51.28,50.22,-1.48,-2.86,1022300,{"date":2710,"open":948,"high":2711,"low":764,"close":933,"change":137,"percent_change":2712,"volume":2713,"transactions":9,"vwap":933},"2025-07-31",51.76,2.6,1644400,{"date":2715,"open":2716,"high":2717,"low":2605,"close":2693,"change":1657,"percent_change":453,"volume":2718,"transactions":9,"vwap":2693},"2025-07-30",50.73,51.26,1986400,{"date":2720,"open":972,"high":1004,"low":2721,"close":2699,"change":2722,"percent_change":2368,"volume":2723,"transactions":9,"vwap":2699},"2025-07-29",49.85,1.12,2302000,{"date":2725,"open":921,"high":2726,"low":2727,"close":2728,"change":1585,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-07-28",51.235,50.27,50.29,-0.32,3426800,{"date":2732,"open":2733,"high":2667,"low":939,"close":2734,"change":1927,"percent_change":1995,"volume":2735,"transactions":9,"vwap":2734},"2025-07-25",49.53,50.45,6148900,{"date":2737,"open":138,"high":821,"low":2738,"close":2739,"change":1361,"percent_change":122,"volume":2740,"transactions":9,"vwap":2739},"2025-07-24",48.77,49.41,11216300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2707,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-23",52.0099983,52.044998,48.14,49.099998,-5.5,2512500,{"date":2750,"open":931,"high":2577,"low":948,"close":630,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":630},"2025-07-22",-4.26,-7.58,1958800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1171,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-21",56.87,57.099998,55,56.22,0.86,739300,{"date":2763,"open":2764,"high":2765,"low":2758,"close":2766,"change":1980,"percent_change":1808,"volume":2767,"transactions":9,"vwap":2766},"2025-07-18",56.53,57.315,55.74,2782300,{"date":2769,"open":2538,"high":2770,"low":986,"close":2771,"change":2772,"percent_change":646,"volume":2773,"transactions":9,"vwap":2771},"2025-07-17",57.07,56.3,2.56,1315000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2777,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2777},"2025-07-16",49.48,53.74,49.040001,5.43,11.24,1380500,{"date":2783,"open":2784,"high":2785,"low":772,"close":2786,"change":2376,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-15",49.16,49.65,48.31,-2.23,572400,{"date":2790,"open":2791,"high":948,"low":2791,"close":2739,"change":1154,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2739},"2025-07-14",48.8,1.33,596000,{"date":2795,"open":2796,"high":987,"low":2797,"close":2798,"change":2359,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-11",47.46,47.178,48.76,2.78,628700,{"date":2802,"open":864,"high":2803,"low":2804,"close":706,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":706},"2025-07-10",47.92,45.676,-0.13,-0.27,514600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2495,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-07-09",46.029999,48.665,45.28,47.57,5.64,1034200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":1076,"volume":2823,"transactions":9,"vwap":2821},"2025-07-08",45.25,45.86,43.49,45.029999,-0.21,722400,{"date":2825,"open":2826,"high":2827,"low":889,"close":2828,"change":2829,"percent_change":1766,"volume":2830,"transactions":9,"vwap":2828},"2025-07-07",45.35,45.948,45.24,0.22,755000,{"date":2832,"open":2828,"high":2833,"low":2834,"close":2835,"change":580,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-07-03",45.3,44.18,45.02,-0.49,904200,{"date":2839,"open":2840,"high":863,"low":2841,"close":2828,"change":925,"percent_change":107,"volume":2842,"transactions":9,"vwap":2828},"2025-07-02",45.27,44.67,2370200,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-01",50.099998,50.5,44.63,44.91,-5.46,-10.84,1652000,{"date":2853,"open":2854,"high":2547,"low":2855,"close":915,"change":2856,"percent_change":1569,"volume":2032,"transactions":9,"vwap":915},"2025-06-30",50.43,50.21,-0.1,{"date":2858,"open":2859,"high":2667,"low":940,"close":2860,"change":1171,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-27",50.080002,50.47,0.96,3836800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":789,"change":2868,"percent_change":189,"volume":2869,"transactions":9,"vwap":789},"2025-06-26",49.4,51.155,49.3,1.1,987200,{"date":2871,"open":808,"high":2872,"low":693,"close":2873,"change":2018,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-25",49.76,48.89,1.26,1140500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":623,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-06-24",47.85,48.4,46.113,48.28,2.4,647800,{"date":2885,"open":2886,"high":438,"low":2887,"close":2653,"change":2888,"percent_change":656,"volume":2889,"transactions":9,"vwap":2653},"2025-06-23",46.040001,45.2,0.91,563300,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2510,"percent_change":1823,"volume":2896,"transactions":9,"vwap":2895},"2025-06-20",47,47.298,45.745,46.24,3475900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":743,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":743},"2025-06-18",47.89,48.12,45.62,-1.88,-3.93,713700,{"date":2906,"open":451,"high":2907,"low":2908,"close":871,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":871},"2025-06-17",48.46,47.17,0.37,0.78,565100,{"date":2913,"open":2791,"high":2914,"low":2915,"close":2915,"change":399,"percent_change":73,"volume":2916,"transactions":9,"vwap":2915},"2025-06-16",49.805,47.51,993800,{"date":2918,"open":2919,"high":2786,"low":2920,"close":2921,"change":2384,"percent_change":2805,"volume":2922,"transactions":9,"vwap":2921},"2025-06-13",46.95,46.31,47.41,414200,{"date":2924,"open":2925,"high":662,"low":2659,"close":2926,"change":1816,"percent_change":2290,"volume":2927,"transactions":9,"vwap":2926},"2025-06-12",45.040001,47.47,550400,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-11",44.48,46.57,43.61,45.99,1.84,4.17,560400,{"date":2938,"open":2662,"high":684,"low":2939,"close":2940,"change":1460,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-10",43.65,44.15,-5.42,752100,{"date":2944,"open":2945,"high":2946,"low":2947,"close":878,"change":2534,"percent_change":295,"volume":2948,"transactions":9,"vwap":878},"2025-06-09",47.39,47.55,45.565,662100,{"date":2950,"open":2951,"high":448,"low":2952,"close":2953,"change":943,"percent_change":2861,"volume":2954,"transactions":9,"vwap":2953},"2025-06-06",46.29,46.2,46.45,1166100,{"date":2956,"open":2957,"high":2920,"low":2958,"close":2959,"change":2960,"percent_change":698,"volume":2961,"transactions":9,"vwap":2959},"2025-06-05",43.33,42.7,46.0099983,2.85,1190200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":1426,"percent_change":1119,"volume":2968,"transactions":9,"vwap":2967},"2025-06-04",44.19,44.32,42.99,43.16,345500,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-03",44.099998,44.51,43.29,43.71,-0.48,-1.09,431900,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2964,"change":2792,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2964},"2025-06-02",44.09,44.235,42.86,3.1,571900,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2982,"change":2468,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2982},"2025-05-30",43.28,43.445,42.47,-1.72,808000,{"date":2993,"open":879,"high":2994,"low":2995,"close":2932,"change":2996,"percent_change":163,"volume":2997,"transactions":9,"vwap":2932},"2025-05-29",44.17,43.15,0.38,569300,{"date":2999,"open":756,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-28",45.73,43.2,43.23,-2.06,-4.55,595000,{"date":3007,"open":3008,"high":781,"low":3009,"close":3010,"change":1102,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-27",42.42,42.12,45.29,8.22,778000,{"date":3014,"open":3015,"high":417,"low":3016,"close":3017,"change":220,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-23",41.78,41.29,41.85,-1.92,893500,{"date":3021,"open":417,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":1077,"volume":3026,"transactions":9,"vwap":3024},"2025-05-22",43.95,42.09,42.67,-0.3,909200,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1275,"percent_change":484,"volume":3033,"transactions":9,"vwap":3032},"2025-05-21",43.85,44.12,42.69,42.97,323700,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1076,"percent_change":2314,"volume":3040,"transactions":9,"vwap":3039},"2025-05-20",44.16,44.56,43.685,43.86,375600,{"date":3042,"open":3043,"high":2887,"low":3044,"close":2965,"change":3045,"percent_change":3045,"volume":3046,"transactions":9,"vwap":2965},"2025-05-19",43.79,43.5,0,502700,{"date":3048,"open":3049,"high":3050,"low":3029,"close":2965,"change":89,"percent_change":284,"volume":3051,"transactions":9,"vwap":2965},"2025-05-16",45.23,45.66,953400,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3037,"change":2402,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3037},"2025-05-15",44.22,45.7,42.21,2.74,1101500,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-14",41.53,43.47,38,43.37,3.21,7.99,2902700,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":2549,"percent_change":645,"volume":3074,"transactions":9,"vwap":3073},"2025-05-13",39.37,40.49,38.6,40.16,804500,{"date":3076,"open":397,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":2402,"volume":3081,"transactions":9,"vwap":3079},"2025-05-12",40.25,37.73,39.26,0.46,625300,{"date":3083,"open":3084,"high":147,"low":3085,"close":3086,"change":168,"percent_change":1823,"volume":3087,"transactions":9,"vwap":3086},"2025-05-09",38.77,37.3,38.8,604400,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3072,"change":295,"percent_change":137,"volume":3093,"transactions":9,"vwap":3072},"2025-05-08",38.63,39,38.080002,386900,{"date":3095,"open":3096,"high":3097,"low":302,"close":3098,"change":89,"percent_change":1266,"volume":3099,"transactions":9,"vwap":3098},"2025-05-07",38.47,38.9,38.099998,268100,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":823,"volume":3107,"transactions":9,"vwap":3105},"2025-05-06",36.29,38.84,36.11,38.34,-0.74,587100,{"date":3109,"open":3078,"high":3110,"low":3111,"close":3112,"change":2402,"percent_change":1368,"volume":3113,"transactions":9,"vwap":3112},"2025-05-05",39.25,37.405,39.080002,501500,{"date":3115,"open":3116,"high":3117,"low":3116,"close":302,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":302},"2025-05-02",36.64,38.36,1.59,4.38,521500,{"date":3122,"open":294,"high":3123,"low":294,"close":280,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":280},"2025-05-01",37.508,0.55,1.54,736100,{"date":3128,"open":3129,"high":3130,"low":3131,"close":294,"change":2549,"percent_change":3132,"volume":3133,"transactions":9,"vwap":294},"2025-04-30",34.48,35.87,33.726,2.58,679000,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":410,"percent_change":823,"volume":3140,"transactions":9,"vwap":3139},"2025-04-29",35.23,35.5,33.83,34.85,565600,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":112,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-04-28",34.87,35.99,34.81,35.52,2.07,1003200,{"date":3150,"open":252,"high":3151,"low":3152,"close":3153,"change":2250,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},"2025-04-25",35.27,34.263,34.8,-0.94,434700,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":841,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-04-24",33.85,35.66,33.38,35.13,4.27,403600,{"date":181,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},35,35.46,33.285,33.69,-1.31,-3.74,567100]