[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQDA":3,"homepage-market-summary":31,"stock-historical-LQDA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LQDA","2026-10-06",{"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},"Liquidia Corporation Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Liquidia Corp is a United States-based biopharmaceutical company focused on the development, manufacturing, and commercialization of products that address unmet patient needs, with the current focus directed towards the treatment of pulmonary hypertension (PH) and pulmonary hypertension associated with interstitial lung disease. It conducts research, development, and manufacturing of novel products by applying its proprietary PRINT technology, a particle engineering platform, to enable the precise production of uniform drug particles. Its product includes YUTREPIA (treprostinil) inhalation powder, for the treatment of pulmonary arterial hypertension. The company also conducting studies on L606, an investigational, liposomal formulation of treprostinil.","216","Morrisville, NC",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},25.91,27.95,28.3,25.76,27.64,-1.73,-6.26,5237235.706566,53828,26.4876,93.61,21.94,1989811.1380768493,5.5,2060,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},11.85,2172216,792858906.795366,84.68,"2025-04-24",[185,186,195,206,217,228,239,250,261,272,282,293,304,315,325,336,347,358,369,380,391,402,411,421,432,443,452,463,473,483,493,504,515,526,536,547,558,569,580,591,600,610,620,630,639,650,661,672,682,691,700,711,721,732,743,754,765,773,782,788,796,805,813,822,831,840,849,858,867,876,884,893,901,910,918,927,936,943,952,959,968,976,985,994,1003,1012,1021,1029,1038,1047,1055,1062,1070,1079,1088,1096,1104,1112,1119,1128,1137,1146,1155,1164,1173,1181,1190,1198,1205,1214,1221,1229,1237,1245,1253,1262,1268,1276,1285,1294,1301,1309,1317,1325,1334,1342,1348,1356,1364,1370,1377,1383,1392,1400,1409,1415,1424,1432,1440,1446,1454,1462,1470,1479,1485,1492,1501,1508,1516,1523,1531,1539,1546,1554,1563,1572,1579,1587,1596,1605,1613,1620,1627,1635,1643,1650,1659,1667,1676,1685,1693,1700,1708,1717,1726,1733,1742,1751,1759,1767,1775,1784,1791,1797,1806,1813,1822,1830,1838,1846,1854,1861,1867,1874,1880,1887,1893,1900,1907,1914,1922,1929,1936,1944,1951,1959,1966,1975,1981,1986,1992,2000,2007,2015,2024,2031,2038,2047,2053,2060,2065,2074,2081,2088,2097,2105,2113,2121,2128,2134,2142,2150,2156,2164,2172,2180,2188,2197,2203,2209,2218,2224,2233,2240,2246,2253,2261,2269,2276,2281,2288,2295,2302,2309,2317,2322,2326,2334,2343,2348,2353,2359,2366,2374,2383,2392,2400,2408,2416,2421,2427,2435,2441,2448,2456,2463,2470,2477,2482,2487,2493,2501,2508,2515,2521,2527,2533,2538,2544,2551,2558,2566,2574,2582,2589,2598,2606,2614,2622,2630,2638,2644,2651,2659,2667,2675,2683,2689,2697,2703,2708,2715,2721,2729,2738,2746,2752,2758,2764,2771,2779,2785,2791,2797,2805,2813,2822,2829,2837,2845,2852,2860,2867,2875,2883,2891,2898,2906,2915,2922,2930,2939,2946,2954,2962,2967,2975,2982,2990,2998,3003,3011,3019,3025,3031,3036,3042,3049,3056,3062,3067,3075,3080,3086,3092],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},28.07,28.48,25.92,-1,-3.49,7759906.360983,64356,27.3963,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",26.69,29.1794,26.31,28.64,0.65,2.32,8404136.909501,80945,28.2118,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",23.96,28.1,22.31,27.99,-2.27,-7.5,21573271.146351,182111,25.9979,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",70.54,71.93,29.86,30.26,-40.43,-57.19,22953195.587487,187547,36.8252,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",72.49,73.145,68.74,70.69,-2.98,-4.05,1533175.121956,28741,70.2949,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",68.05,74.74,67.655,73.67,5.24,7.66,1206348.811878,22526,72.5339,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",71.6,71.805,67.545,68.43,-2.52,-3.55,967527.260169,17322,68.5772,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",67.04,71.41,66.75,70.95,3.46,5.13,1026910.420281,18961,70.0726,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",68.6,67.1,67.49,-1.15,-1.68,766175.435704,19052,67.5991,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",66.59,68.76,66,68.64,2.21,3.33,1139041.8815,17293,68.2644,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",67.18,67.41,65.74,66.43,-0.45,-0.67,1010233.04259,16440,66.579,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",68.08,68.72,66.57,66.88,-1.51,-2.21,3896374.543516,18314,66.9501,{"date":316,"open":317,"high":318,"low":296,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",69.51,70.81,68.39,-0.06,-0.09,1082265.584577,19604,68.6734,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",65.67,69.87,65.34,68.45,2.73,4.15,1296635.789304,20770,68.3971,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",65.31,65.93,62.86,65.72,0.415,0.64,1372015.832557,25835,64.7535,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",66.79,66.895,65.1301,65.305,-1.435,-2.15,1074341.908624,21209,65.8043,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",68.66,69.9399,66.68,66.74,-1.11,-1.64,778798.82429,17424,67.8068,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",67.87,68.35,66.62,67.85,-1.27,-1.84,955031.681062,16549,67.6869,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",67.39,69.385,67.3501,69.12,1.44,2.13,997253.10181,21515,68.6682,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",68,69.21,67.07,67.68,-0.98,-1.43,1330043.826564,23041,67.8994,{"date":403,"open":404,"high":405,"low":406,"close":360,"change":407,"percent_change":152,"volume":408,"transactions":409,"vwap":410},"2026-09-04",67.91,69.465,67.4001,0.03,902384.469235,18301,68.6697,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":310,"volume":418,"transactions":419,"vwap":420},"2026-09-03",69.27,70.75,68.15,68.63,-1.05,932021.261219,18340,69.1459,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",67.4,70.1269,66.73,69.68,2.77,4.14,1281841.13585,22172,68.888,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",67.7,69,66.1,66.91,-1.26,-1.85,1410012.930967,21327,67.1387,{"date":444,"open":445,"high":446,"low":436,"close":447,"change":168,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",67.102,68.27,68.17,0.71,1055128.27287,18915,67.4477,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",69.99,70.305,67.57,67.69,-2.25,-3.22,926770.432904,16784,68.1668,{"date":464,"open":465,"high":466,"low":317,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",71.01,71.7,69.94,-1.42,-1.99,550110.795253,12464,70.4874,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":48,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",70.14,72.96,70,71.36,1.23,846140.183085,16175,71.5204,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":90,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",71.5,73.07,70.1,70.49,0.31,931109.46778,17345,70.9107,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",67.77,71.11,67.25,70.27,1.65,2.4,1291338.837721,23486,70.0124,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",70.91,71.1255,68.0501,68.62,-2.43,-3.42,1700916.654339,29836,69.079,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",73.55,74.5271,70.85,71.05,-4.28,-5.68,1581628.622319,26908,71.9617,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":176,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",74.99,76.6499,73.29,75.33,1.35,1155439.485973,25692,75.0545,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",76.2,76.77,72.8302,74.33,-3.37,-4.34,1435716.087136,25202,74.0625,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",73.26,77.93,73,77.7,3.26,4.38,1519975.879929,26109,76.9083,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",71.98,76.9,71.53,74.44,2.34,3.25,2516002.643132,44305,74.6929,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",79.67,80.828,71.855,72.1,-6.69,-8.49,4324846.256293,59995,74.5075,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",83.64,86.91,78.34,78.79,-9.26,-10.52,3980165.596339,57734,81.8326,{"date":592,"open":593,"high":26,"low":594,"close":595,"change":234,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",90.83,87,88.05,-3.27,1867906.513024,32995,89.5311,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":123,"volume":607,"transactions":608,"vwap":609},"2026-08-10",89.94,92.36,87.62,91.03,0.81,1649144.26192,26420,90.6097,{"date":611,"open":602,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",91.3,88.2201,90.22,0.8,0.89,561786.213669,14152,89.7808,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":82,"volume":627,"transactions":628,"vwap":629},"2026-08-06",89.25,91.5699,88.7989,89.42,0.3,681695.974768,15772,89.5173,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":89,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",88.25,91.36,89.12,0.84,930783.725758,21606,89.7299,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",85.76,89.57,85.2537,88.38,4.53,5.4,1110876.127369,19841,88.1774,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",82.51,84.17,78.0455,83.85,-0.26,-0.31,1099377.831593,21646,82.4868,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",86.24,87.46,82.53,84.11,-2.69,-3.1,1130553.093448,21017,84.9589,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",87.21,87.9939,83.24,86.8,-0.02,1452509.794187,22659,85.8906,{"date":683,"open":684,"high":685,"low":686,"close":684,"change":687,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",86.82,88.75,84.59185,0,1109275.378623,20582,86.6237,{"date":692,"open":693,"high":694,"low":695,"close":684,"change":500,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",85.55,87.2,83.01,2.84,1165273.028322,22351,85.2978,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",86.22,89.72,83.6301,84.42,-1.8,-2.09,1444995.272556,27376,86.2157,{"date":712,"open":713,"high":714,"low":715,"close":702,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",90.46,91.1,85.7,-2.81,-3.16,1591495.584398,22631,86.8911,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",86.215,90.9,85,89.03,1.99,2.29,1584615.259989,25880,88.4109,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",80,89.51,77.7801,87.04,6.15,7.6,3398448.020685,46477,86.0844,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",78.84,81.11,78.7,80.89,3.81,4.94,1160971.438798,20141,80.3647,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",79.965,81.5,76.981,77.08,-2.86,-3.58,1012931.486645,18803,78.8359,{"date":766,"open":767,"high":734,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-17",74.58,73.029999,79.94,4.67,6.2,1202700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-16",76.91,80.42,73.5,75.27,-2.48,-3.19,1262800,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":499,"volume":787,"transactions":9,"vwap":785},"2026-07-15",74.88,77.75,1.26,848100,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",71.4,77.099998,76.49,5.28,7.41,1154700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",76.53,77.42,69.71,71.21,-6.72,-8.62,2171500,{"date":806,"open":807,"high":808,"low":809,"close":550,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":550},"2026-07-10",80.59,80.83,76.15,-3.52,-4.32,1166300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",80.55,82.25,79.49,81.45,1.98,2.49,843500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",81,82.96,79.19,79.47,-1.76,-2.17,1738400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",78.87,82,78.52,81.23,2.02,2.55,1219000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",79.9,80.98,78.36,79.21,0.28,0.35,1715000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",79.96,80.47,77.25,78.93,-0.39,-0.49,1405000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",78.81,80.5,77.5,79.32,-0.41,-0.51,1310400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-30",75.42,80.69,74.029999,79.73,4.61,6.14,1702700,{"date":877,"open":878,"high":879,"low":519,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",76.8,77.62,75.12,-3.05,-3.9,2556200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",76.54,79.41,76.51,78.17,1.25,1.63,3812800,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",74.53,78.25,76.92,1.38,1.83,1572700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",73.99,76.35,72.22,75.54,1.5,2.03,2086800,{"date":911,"open":541,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",77.089996,73.8,74.040001,-1.45,-1.92,1705700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",72.97,76.66,71.77,75.49,4.42,6.22,2908600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",70.44,71.99,66.83,71.07,2.42,3.53,12433700,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":343,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-17",67.28,70.2,68.65,0.94,1710400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",71.67,73.22,66.55,68.010002,-3.79,-5.28,2323600,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":615,"volume":958,"transactions":9,"vwap":956},"2026-06-15",72.62,68.56,71.8,0.57,2103800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",70.97,72.71,70.39,71.23,-0.4,-0.56,1693900,{"date":969,"open":970,"high":230,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",66.65,66.32,71.63,6.38,9.78,3322000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",64.25,66.71,63.07,65.25,1.24,1.94,2330000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-09",64.6,65.95,61.72,64.010002,0.11,0.17,1624100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",64.97,66.78,62.93,63.9,2.05,3.31,3159500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-05",62.76,65.99,61.39,61.85,-0.69,-1.1,1704200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-04",55.14,66.24,54.5,62.54,6.85,12.3,4398600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":62,"volume":1028,"transactions":9,"vwap":1026},"2026-06-03",55.26,56.42,53.060001,55.69,0.58,1393200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",58.18,60.47,54.62,55.11,-3.64,-6.2,2293900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",60.87,61.26,58.63,58.75,-3.11,-5.03,1339100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":113,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-29",61.5,62.3,60.66,61.86,-0.27,1331000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":687,"percent_change":687,"volume":1061,"transactions":9,"vwap":1060},"2026-05-28",62.37,62.5,61.15,62.029999,840100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1060,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1060},"2026-05-27",59.6,63.46,59.37,1.93,3.21,1350300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",61.23,62.16,59.16,60.099998,-0.88,-1.44,1286900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",61.74,62.29,60.79,60.98,-0.99,-1.6,974000,{"date":1089,"open":1090,"high":1050,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-21",61.080002,59.95,61.97,0.2,0.32,1202800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":147,"volume":1103,"transactions":9,"vwap":1101},"2026-05-20",60,62.17,59.73,61.77,1.79,1754900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":793,"volume":1111,"transactions":9,"vwap":1109},"2026-05-19",56.97,60.55,56.060001,59.98,3.01,1578600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1106,"change":152,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-05-18",57.86,58.59,56.02,0.07,1412000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",57.74,58.7,56.080002,56.93,-2.37,-4,2143200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-14",57.63,59.75,56.47,59.3,1.71,2.97,1577400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",56,57.8,53.76,57.59,0.99,1.75,2271200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",53.8,57,50.4,56.6,3.47,6.53,3928800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",44.099998,53.93,39.6,53.13,10.83,25.6,6900100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",42.040001,42.94,41.060001,42.3,0.02,0.05,1507700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":83,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-07",42.55,42.96,41.029999,42.28,0.33,1196500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-06",40.09,42.58,40,42.14,2.01,5.01,969800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":499,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-05-05",38.84,40.46,38.5,40.13,4.29,1059100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":82,"percent_change":616,"volume":1204,"transactions":9,"vwap":1203},"2026-05-04",38.46,39.07,37.45,38.48,796800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-01",39.21,39.27,38.029999,38.14,-1.07,-2.73,804400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1207,"change":142,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1207},"2026-04-30",38.15,39.45,38.0099983,2.78,782700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1216,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1216},"2026-04-29",37.15,38.32,36.99,0.5,1.33,559600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":489,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-28",37.99,38.45,36.61,37.65,0.83,747500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":407,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-27",37.060001,38.42,36.95,37.34,0.08,791300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":965,"volume":1252,"transactions":9,"vwap":1250},"2026-04-24",37.4,37.74,36.02,37.31,-0.15,711000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-23",36.85,37.54,36.56,37.46,0.4,1.08,609700,{"date":1263,"open":1249,"high":1264,"low":1265,"close":1239,"change":606,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1239},"2026-04-22",37.11,35.8,2.23,805100,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-21",37.83,36.07,36.25,-1.41,-3.74,1161700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",39.09,39.74,37.0099983,37.66,-1.81,-4.59,1540000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-17",41.4,42,37.9,39.47,-1.93,-4.66,2439100,{"date":1295,"open":1185,"high":1296,"low":1297,"close":1287,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1287},"2026-04-16",41.98,39.52,1.28,3.19,1184200,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",38.92,40.42,40.12,1.41,3.64,943700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1311,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1311},"2026-04-14",38.71,40.18,38.34,-0.14,-0.36,844800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":626,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-13",38.2,39.0099983,37.55,38.85,0.78,700400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-10",40.38,40.7,38,38.55,-1.77,-4.39,1419200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":387,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-09",38.19,40.76,38.18,40.32,5.58,1209100,{"date":1343,"open":1240,"high":1344,"low":1345,"close":1336,"change":1235,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1336},"2026-04-08",38.97,37.57,2.22,950100,{"date":1349,"open":1350,"high":1351,"low":1233,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",37.28,37.76,37.36,-0.29,-0.77,937300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1234,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1234},"2026-04-06",37.75,38.96,37.080002,-0.03,-0.08,1105000,{"date":1365,"open":1241,"high":1270,"low":1366,"close":1367,"change":74,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-02",36.54,37.68,0.56,786500,{"date":1371,"open":1372,"high":1330,"low":1373,"close":1374,"change":1053,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-04-01",38.29,36.93,37.47,-0.72,1350600,{"date":1378,"open":1379,"high":1338,"low":1379,"close":1248,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1248},"2026-03-31",35.35,2.56,7.28,1597700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-30",35.23,36.0099983,34.78,35.18,0.15,0.43,1098700,{"date":1393,"open":1233,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-27",37.24,35.0099983,35.029999,-1.74,-4.73,955000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-26",36.6,38.25,36.21,36.77,0.16,0.44,900800,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1233,"change":1306,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1233},"2026-03-25",35.57,37.43,4.01,1016700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-24",35.46,36,34.21,35.2,-0.3,-0.85,632600,{"date":1425,"open":1426,"high":1202,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-23",36.41,35.080002,35.5,-0.91,-2.5,1084800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1426,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1426},"2026-03-20",37.19,37.6,36.16,-0.95,-2.54,1314600,{"date":1441,"open":1233,"high":1442,"low":1443,"close":1352,"change":1444,"percent_change":727,"volume":1445,"transactions":9,"vwap":1352},"2026-03-19",37.56,36.34,0.73,829900,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-18",37.12,35.55,36.63,-0.23,-0.62,866600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":565,"volume":1461,"transactions":9,"vwap":1459},"2026-03-17",35.63,37.029999,35.41,36.86,1.16,1074600,{"date":1463,"open":1464,"high":1465,"low":1427,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",36.72,37.25,35.7,-0.96,-2.62,1085900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",37.5,38.66,35.84,36.66,-0.92,-2.45,1753800,{"date":1480,"open":1358,"high":1481,"low":1482,"close":1483,"change":397,"percent_change":1438,"volume":1484,"transactions":9,"vwap":1483},"2026-03-12",38.64,36.74,37.58,1479200,{"date":1486,"open":1487,"high":1488,"low":1336,"close":1489,"change":1053,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-11",38.53,39.61,38.56,-0.7,1293300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-10",36.2,38.9,35.3,38.83,2.96,8.25,1509400,{"date":1502,"open":1428,"high":1257,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-09",34.92,35.87,-0.16,-0.44,1603400,{"date":1509,"open":1510,"high":1511,"low":1419,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-06",34.65,37.84,36.029999,1.51,4.37,2307100,{"date":1517,"open":1518,"high":1458,"low":1519,"close":1520,"change":83,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",32,31.8,34.52,0.41,2529200,{"date":1524,"open":1518,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",34.54,31.66,34.38,2.6,8.18,2040500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":635,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-03-03",30.45,31.95,29.81,31.78,2.71,1595900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1362,"percent_change":656,"volume":1545,"transactions":9,"vwap":1544},"2026-03-02",30.58,31.4,30.01,30.94,1286400,{"date":1547,"open":1533,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-27",31.48,30.21,31.02,0.23,0.75,1308100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-26",30.32,31,29.12,30.79,0.79,2.63,2142800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-25",33.84,33.98,29.2,30,-3.57,-10.63,4894100,{"date":1573,"open":1574,"high":1575,"low":1518,"close":1576,"change":1235,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-24",32.61,33.61,33.57,2.54,1488800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1422,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-23",33.52,34.13,31.64,32.74,-2.53,2255900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-20",34.57,34.98,33.09,33.59,-1.46,-4.17,1544700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-19",34.56,36.3,34.31,35.049999,0.09,0.26,1467300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1001,"volume":1612,"transactions":9,"vwap":1610},"2026-02-18",34.51,36.31,33.85,34.96,1.12,2194100,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1565,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1565},"2026-02-17",37.92,31.39,-4.36,-11.41,6152000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1319,"change":1625,"percent_change":354,"volume":1626,"transactions":9,"vwap":1319},"2026-02-13",39.060001,40.54,38.040001,-0.84,1049100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":716,"volume":1634,"transactions":9,"vwap":1632},"2026-02-12",40.65,40.95,38.89,39.040001,-1.13,778100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1429,"volume":1642,"transactions":9,"vwap":1640},"2026-02-11",40.45,40.52,38.88,40.17,-0.37,1132700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1623,"change":1648,"percent_change":1332,"volume":1649,"transactions":9,"vwap":1623},"2026-02-10",42.29,42.53,39.15,-1.86,1615200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-09",43.040001,43.69,41.57,42.4,-0.64,-1.49,1029900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1652,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1652},"2026-02-06",42.65,43.89,41.79,1.48,3.56,1503900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-05",43.84,45.040001,41.34,41.56,-2.87,-6.46,1437400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-04",46.6,46.62,43,44.43,-2.2,-4.72,1916900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":933,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-02-03",44.51,46.67,44.34,46.63,5.47,1936700,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1196,"volume":1699,"transactions":9,"vwap":1697},"2026-02-02",42.34,44.85,44.21,1.82,1438500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":300,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-30",42.9,43.45,41.8,42.39,-1.56,1529800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-29",42.099998,44.27,41.38,43.060001,1.15,2.74,3685100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-28",42.25,42.37,41.09,41.91,-0.57,-1.34,1385200,{"date":1727,"open":1728,"high":1729,"low":1654,"close":1730,"change":1731,"percent_change":343,"volume":1732,"transactions":9,"vwap":1730},"2026-01-27",42.31,43.42,42.48,0.27,1423700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-26",40.0099983,42.72,39.71,42.21,1.62,3.99,1389400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-23",41.02,41.99,38.68,40.59,-0.48,-1.17,1960200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1260,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-22",40.060001,42.46,39.51,41.07,2.7,2050600,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",38.94,40.53,39.99,0.63,1.6,1738600,{"date":1768,"open":1511,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-20",40.71,37.67,39.36,1.43,3.77,2009000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-16",38.75,40.27,36.28,37.93,-0.86,-2.22,3326000,{"date":1785,"open":1327,"high":1654,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-15",38.76,38.79,-1.2,-3,2374700,{"date":1792,"open":1224,"high":1762,"low":1793,"close":1763,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1763},"2026-01-14",37.96,1.9,4.99,2430400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-13",36.8,39.29,35.28,38.09,1.49,4.07,2055900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1402,"change":89,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1402},"2026-01-12",37,39.16,34.37,2.06,3337000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-09",31.76,38.16,29.41,35.86,4.1,12.91,7985200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1815,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1815},"2026-01-08",30.77,32.33,30.35,0.77,2.48,1104500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1731,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2026-01-07",31.19,31.6,30.25,30.99,0.88,1530900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":398,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2026-01-06",31.89,31.92,29.3,30.72,-4.45,1914500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1552,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2026-01-05",31.36,32.55,30.28,32.15,2.39,1728000,{"date":1855,"open":1525,"high":1856,"low":1857,"close":1542,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1542},"2026-01-02",34.88,30.76,-3.09,-8.96,2881900,{"date":1862,"open":1582,"high":1420,"low":1863,"close":1864,"change":1865,"percent_change":992,"volume":1866,"transactions":9,"vwap":1864},"2025-12-31",33.92,34.49,0.06,944800,{"date":1868,"open":1869,"high":1396,"low":1870,"close":1871,"change":1872,"percent_change":1476,"volume":1873,"transactions":9,"vwap":1871},"2025-12-30",34.76,34.09,34.43,-0.32,1015800,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":82,"percent_change":1143,"volume":1879,"transactions":9,"vwap":1878},"2025-12-29",34.28,35.24,34.75,825700,{"date":1881,"open":1882,"high":1882,"low":1810,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-26",36.24,34.41,-1.38,-3.86,673800,{"date":1888,"open":1458,"high":1426,"low":1889,"close":1890,"change":159,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-24",35.13,35.79,1.56,409500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1877,"change":1898,"percent_change":310,"volume":1899,"transactions":9,"vwap":1877},"2025-12-23",35.6,36.09,35.060001,-0.54,627400,{"date":1901,"open":1877,"high":1902,"low":1903,"close":1904,"change":890,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-22",36.11,34.6,35.78,3.62,953900,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":838,"volume":1913,"transactions":9,"vwap":1911},"2025-12-19",33.63,35.17,34.53,0.86,1856700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1315,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-18",34.5,34.95,33.45,33.67,-1.06,745300,{"date":1923,"open":1396,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":191,"volume":1928,"transactions":9,"vwap":1926},"2025-12-17",35.26,33.95,34.029999,-1.23,910200,{"date":1930,"open":1931,"high":1932,"low":1909,"close":1924,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1924},"2025-12-16",33.94,35.4,1.07,3.13,1356000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":606,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-15",33.66,34.68,33.51,34.19,2.43,1012900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1560,"percent_change":933,"volume":1950,"transactions":9,"vwap":1949},"2025-12-12",32.71,33.75,32.65,33.38,928100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":321,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-11",32.68,33.48,32.11,32.59,-0.28,930200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1953,"change":1964,"percent_change":1126,"volume":1965,"transactions":9,"vwap":1953},"2025-12-10",33.9,34.55,32.4,-1.36,1849800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-09",34.97,35.54,33.97,34.040001,-0.97,-2.77,948700,{"date":1976,"open":1419,"high":1385,"low":1977,"close":1395,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1395},"2025-12-08",33.5,0.6,1.74,1421000,{"date":1982,"open":1983,"high":1878,"low":1949,"close":1883,"change":1984,"percent_change":386,"volume":1985,"transactions":9,"vwap":1883},"2025-12-05",34.12,0.49,1023400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1863,"change":55,"percent_change":103,"volume":1991,"transactions":9,"vwap":1863},"2025-12-04",33.53,34.080002,33,880800,{"date":1993,"open":1994,"high":1565,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-03",30.98,30.5,33.74,2.95,9.58,2056900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1559,"change":438,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1559},"2025-12-02",31.96,32.19,30.6,-3.93,1618600,{"date":2008,"open":2003,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-01",32.31,31.55,32.049999,-0.58,-1.78,1089800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-28",31.9,32.66,31.72,32.63,0.91,2.87,681300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2019,"change":1898,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2019},"2025-11-26",32.2,32.8,31.51,-1.67,1863900,{"date":2032,"open":2033,"high":2034,"low":1568,"close":2035,"change":1852,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-25",30.57,32.41,32.26,8,2203000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-24",29.11,29.91,28,29.87,0.76,2.61,1874900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2040,"change":159,"percent_change":1067,"volume":2052,"transactions":9,"vwap":2040},"2025-11-21",28.059999,29.51,27.76,2174200,{"date":2054,"open":2055,"high":1995,"low":2056,"close":2057,"change":2058,"percent_change":1035,"volume":2059,"transactions":9,"vwap":2057},"2025-11-20",30.15,28.19,28.56,-1.08,2416600,{"date":2061,"open":1549,"high":1549,"low":2062,"close":2063,"change":966,"percent_change":439,"volume":2064,"transactions":9,"vwap":2063},"2025-11-19",29,29.64,2218200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-18",28.040001,30.88,27.94,30.2,1.8,6.34,4384500,{"date":2075,"open":2067,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1298,"volume":2080,"transactions":9,"vwap":2078},"2025-11-17",28.98,27.67,28.4,0.36,1417200,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2067,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2067},"2025-11-14",26.4,29.17,1.1,4.08,2041900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-13",28.61,28.94,26.88,26.94,-1.37,-4.84,2039800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":103,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-12",27.98,28.37,26.6,28.31,1.91,1999300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2103,"volume":2112,"transactions":9,"vwap":2110},"2025-11-11",27.049999,27.92,26.64,27.78,0.52,2359500,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-10",26.38,28.09,27.26,1.17,4.48,2653400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1984,"percent_change":2103,"volume":2127,"transactions":9,"vwap":2126},"2025-11-07",25.47,26.16,24.95,26.09,1824500,{"date":2129,"open":2115,"high":2130,"low":2131,"close":1162,"change":2132,"percent_change":668,"volume":2133,"transactions":9,"vwap":1162},"2025-11-06",26.71,25.4,-0.82,1792600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1657,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-05",27.12,27.9,25.89,26.42,-5.34,2871000,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-04",24.74,29.02,27.91,2.69,10.67,5433100,{"date":2151,"open":2136,"high":2152,"low":2153,"close":2154,"change":1912,"percent_change":934,"volume":2155,"transactions":9,"vwap":2154},"2025-11-03",27.23,22.21,25.22,7284000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1460,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-31",23.39,24.72,23.040001,24.36,5,3088500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1552,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-30",22.27,23.59,22.26,23.2,3.34,1703300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1490,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-29",23.3,23.94,22.049999,22.45,-3.02,2790800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1134,"volume":2187,"transactions":9,"vwap":2185},"2025-10-28",22.87,24.38,22.56,23.15,0.39,2510900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-27",22.6,23.24,22.44,22.76,0.38,1.7,1427900,{"date":2198,"open":2177,"high":2199,"low":2200,"close":2201,"change":2079,"percent_change":891,"volume":2202,"transactions":9,"vwap":2201},"2025-10-24",22.73,22.1,22.38,1008100,{"date":2204,"open":2205,"high":2206,"low":27,"close":2207,"change":1872,"percent_change":398,"volume":2208,"transactions":9,"vwap":2207},"2025-10-23",22.29,22.84,22.02,1635900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-22",23.33,23.82,22.08,22.34,-1.25,-5.3,2274000,{"date":2219,"open":2220,"high":2221,"low":2167,"close":2167,"change":1422,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2167},"2025-10-21",24.26,24.85,-3.48,1676200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-20",22.79,24.45,22.5,24.44,1.96,8.72,2111700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1490,"percent_change":2178,"volume":2239,"transactions":9,"vwap":2238},"2025-10-17",22.59,23.23,22.14,22.48,1924200,{"date":2241,"open":2174,"high":2242,"low":2243,"close":2244,"change":1170,"percent_change":1602,"volume":2245,"transactions":9,"vwap":2244},"2025-10-16",24.65,22.92,23.18,4002300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2186,"percent_change":1134,"volume":2252,"transactions":9,"vwap":2251},"2025-10-15",22.94,23.47,22.75,23.16,1994200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":190,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-14",23.76,23.84,22.39,22.77,-4.21,1840600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1027,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-13",23.51,24.1,23.07,23.77,2.5,1726300,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":1920,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-10",24.46,22.74,23.19,-4.37,1960700,{"date":2277,"open":2278,"high":2271,"low":2244,"close":2279,"change":992,"percent_change":448,"volume":2280,"transactions":9,"vwap":2279},"2025-10-09",24.059999,24.25,2342200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1171,"percent_change":74,"volume":2287,"transactions":9,"vwap":2286},"2025-10-08",24.12,25.12,23.78,24.08,3152100,{"date":2289,"open":2290,"high":2291,"low":2190,"close":2292,"change":2118,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-07",22.95,24.3,24.030001,5.12,3032600,{"date":2296,"open":2297,"high":2298,"low":2166,"close":2299,"change":1390,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-06",22.53,23.29,22.86,1.92,2303600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":103,"percent_change":933,"volume":2308,"transactions":9,"vwap":2307},"2025-10-03",21.98,22.62,21.91,22.43,1676300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1251,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-02",22.25,22.51,21.35,21.9,-0.68,1790800,{"date":2318,"open":2311,"high":2206,"low":2319,"close":2176,"change":1009,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2176},"2025-10-01",21.71,-3.03,2595800,{"date":2323,"open":2182,"high":2211,"low":2324,"close":2272,"change":320,"percent_change":656,"volume":2325,"transactions":9,"vwap":2272},"2025-09-30",22.68,3013800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":176,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-29",21.7,22.93,21.53,22.8,4.59,2983100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-26",22.23,22.4,21.15,21.8,-0.65,-2.9,3722000,{"date":2344,"open":2238,"high":2345,"low":2346,"close":2177,"change":97,"percent_change":202,"volume":2347,"transactions":9,"vwap":2177},"2025-09-25",24.61,22.22,7225700,{"date":2349,"open":2238,"high":2350,"low":2351,"close":27,"change":865,"percent_change":212,"volume":2352,"transactions":9,"vwap":27},"2025-09-24",22.67,21.85,2500400,{"date":2354,"open":2355,"high":2356,"low":27,"close":2177,"change":299,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2177},"2025-09-23",22.55,22.71,-1.97,3091000,{"date":2360,"open":2361,"high":2362,"low":2201,"close":2363,"change":1076,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-22",24,24.2,22.9,-3.7,4607100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2285,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2285},"2025-09-19",24.76,24.8,23.5,-0.89,-3.61,4389700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-18",25.030001,25.38,24.63,24.67,-0.33,-1.32,2234700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-17",26.049999,26.66,24.97,25,-1.03,-3.96,2318600,{"date":2393,"open":2394,"high":2042,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-16",26.59,26,26.030001,-0.74,-2.76,1724600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1323,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-15",25.95,26.92,25.34,26.77,3,2882900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1274,"volume":2415,"transactions":9,"vwap":2413},"2025-09-12",26.83,27.14,25.64,25.99,-1.01,2211400,{"date":2417,"open":2418,"high":20,"low":2130,"close":2419,"change":1353,"percent_change":1920,"volume":2420,"transactions":9,"vwap":2419},"2025-09-11",27.3,27,1586700,{"date":2422,"open":2423,"high":2099,"low":2117,"close":2424,"change":865,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-10",27.65,27.29,-1.83,2360100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1656,"volume":2434,"transactions":9,"vwap":2432},"2025-09-09",28.01,28.22,27.15,27.8,-0.18,2077400,{"date":2436,"open":2437,"high":2438,"low":2077,"close":2099,"change":2439,"percent_change":2178,"volume":2440,"transactions":9,"vwap":2099},"2025-09-08",28.85,28.9,-0.87,2122000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2437,"change":2446,"percent_change":407,"volume":2447,"transactions":9,"vwap":2437},"2025-09-05",29.25,29.43,28.28,0.01,1409800,{"date":2449,"open":2084,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-04",29.33,28.2,28.84,-0.38,-1.3,1607800,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":343,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-03",28.24,29.94,29.22,2.24,2897900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":123,"percent_change":565,"volume":2469,"transactions":9,"vwap":2468},"2025-09-02",29.049999,29.28,27.81,28.58,3973300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":90,"percent_change":615,"volume":2476,"transactions":9,"vwap":2475},"2025-08-29",27.39,27.79,26.86,27.68,2174400,{"date":2478,"open":2479,"high":2057,"low":2152,"close":2480,"change":1898,"percent_change":1291,"volume":2481,"transactions":9,"vwap":2480},"2025-08-28",28.16,27.46,1818200,{"date":2483,"open":20,"high":2484,"low":2418,"close":2042,"change":1731,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2042},"2025-08-27",28.82,0.97,1601000,{"date":2488,"open":2489,"high":2432,"low":2489,"close":2490,"change":1664,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-26",26.15,27.73,5.64,2869000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1682,"volume":2500,"transactions":9,"vwap":2498},"2025-08-25",26.95,27.040001,26.059999,26.25,-0.59,2221500,{"date":2502,"open":2418,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":278,"volume":2507,"transactions":9,"vwap":2505},"2025-08-22",27.69,26.17,26.84,-0.46,2601600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2418,"change":2513,"percent_change":2433,"volume":2514,"transactions":9,"vwap":2418},"2025-08-21",27.35,27.88,26.96,-0.05,1540600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2510,"change":108,"percent_change":616,"volume":2520,"transactions":9,"vwap":2510},"2025-08-20",27.07,27.43,26.47,2629200,{"date":2522,"open":2523,"high":2042,"low":2130,"close":2524,"change":2525,"percent_change":1682,"volume":2526,"transactions":9,"vwap":2524},"2025-08-19",27.72,27.11,-0.61,2243900,{"date":2528,"open":2498,"high":2529,"low":2395,"close":2523,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2523},"2025-08-18",27.75,1.77,6.82,3294500,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2402,"change":1314,"percent_change":1898,"volume":2537,"transactions":9,"vwap":2402},"2025-08-15",26.53,25.75,2837900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2126,"change":616,"percent_change":934,"volume":2543,"transactions":9,"vwap":2126},"2025-08-14",24.89,26.65,24.53,4267400,{"date":2545,"open":2221,"high":2546,"low":2547,"close":2548,"change":2085,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-13",25.31,23.83,25.2,4.56,5224100,{"date":2552,"open":2363,"high":2553,"low":2554,"close":2264,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2264},"2025-08-12",24.83,21.61,2.9,13.68,10690200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1552,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-08-11",19.91,21.27,19.9,21.2,3.67,3501400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":982,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-08-08",19.4,20.64,19.02,20.45,6.45,2390500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1010,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-07",20.35,20.36,19.18,19.21,-5.42,1875200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":108,"percent_change":118,"volume":2588,"transactions":9,"vwap":2587},"2025-08-06",19.74,20.57,19.59,20.31,1886800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-05",19.49,20.09,19.14,20.07,0.59,3.03,2819600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2071,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-04",18.2,19.95,17.82,19.48,10.18,2824200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2414,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-01",18.48,18.95,16.82,17.68,-5.4,3309900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1682,"volume":2621,"transactions":9,"vwap":2619},"2025-07-31",19.049999,19.34,18.31,18.69,-0.42,1731200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1251,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-30",19.24,20.33,19.059999,19.11,-0.78,2591300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":966,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-07-29",19.69,20.13,18.98,19.26,-2.83,2708600,{"date":2639,"open":2640,"high":2641,"low":2635,"close":2642,"change":90,"percent_change":1611,"volume":2643,"transactions":9,"vwap":2642},"2025-07-28",19.63,19.94,19.82,3025400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1235,"percent_change":924,"volume":2650,"transactions":9,"vwap":2649},"2025-07-25",18.75,19.76,18.52,19.6,3767700,{"date":2652,"open":2653,"high":2654,"low":2611,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-24",17.76,18.97,18.77,1.02,5.75,3303800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1714,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-23",16.7,17.77,16.51,17.75,6.93,4076300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":907,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-22",15.16,16.74,15.12,16.6,9.93,3956200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1368,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-21",14.54,15.39,14.42,15.1,3.85,2073700,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2677,"change":320,"percent_change":864,"volume":2688,"transactions":9,"vwap":2677},"2025-07-18",14.7,14.97,14.25,1765900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1521,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-17",14.1,14.64,14.04,14.6,2.89,1563000,{"date":2698,"open":2699,"high":2700,"low":2691,"close":2701,"change":1872,"percent_change":311,"volume":2702,"transactions":9,"vwap":2701},"2025-07-16",14.56,14.67,14.19,1609500,{"date":2704,"open":2699,"high":2699,"low":2705,"close":2706,"change":407,"percent_change":74,"volume":2707,"transactions":9,"vwap":2706},"2025-07-15",14.12,14.51,1279300,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2186,"percent_change":427,"volume":2714,"transactions":9,"vwap":2713},"2025-07-14",14.17,14.99,13.88,14.48,2997600,{"date":2716,"open":2705,"high":2717,"low":2718,"close":2719,"change":320,"percent_change":2620,"volume":2720,"transactions":9,"vwap":2719},"2025-07-11",14.15,13.76,14.09,1474800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2717,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2717},"2025-07-10",13.45,14.16,13.24,0.67,4.97,2516200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-09",13,13.51,12.88,13.48,0.7,5.48,3002500,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1179,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-07-08",12.5,12.87,12.21,12.78,2.65,2776800,{"date":2747,"open":2748,"high":2740,"low":2749,"close":2750,"change":1603,"percent_change":387,"volume":2751,"transactions":9,"vwap":2750},"2025-07-07",12.19,11.86,12.45,1877100,{"date":2753,"open":2754,"high":1019,"low":2755,"close":2748,"change":2756,"percent_change":1260,"volume":2757,"transactions":9,"vwap":2748},"2025-07-03",12.1,11.89,0.13,1028200,{"date":2759,"open":2760,"high":2761,"low":2755,"close":2762,"change":1865,"percent_change":1226,"volume":2763,"transactions":9,"vwap":2762},"2025-07-02",12.05,12.4,12.06,1479600,{"date":2765,"open":2766,"high":2767,"low":179,"close":2768,"change":2506,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-01",12.43,12.62,12,-3.69,2424700,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1656,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-30",13.1,13.19,12.33,12.46,-4.89,2301800,{"date":2780,"open":2781,"high":2782,"low":2767,"close":2773,"change":1731,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2773},"2025-06-27",12.79,13.37,2.1,2085600,{"date":2786,"open":2556,"high":2787,"low":2740,"close":2788,"change":1354,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-26",13.75,12.83,-5.66,3672800,{"date":2792,"open":2793,"high":2793,"low":2773,"close":2794,"change":2433,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-25",13.83,13.6,-1.31,1647600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2111,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-24",13.5,13.79,13.09,13.78,3.92,1808100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1602,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-23",13.12,13.61,12.85,13.26,0.68,2048500,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-20",13.66,13.7,13.15,13.17,-0.47,-3.45,1905200,{"date":2823,"open":2824,"high":2718,"low":2825,"close":2826,"change":1171,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-18",13.53,13.28,13.64,0.37,1466400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":257,"volume":2836,"transactions":9,"vwap":2834},"2025-06-17",14.03,14.13,13.39,13.59,-0.5,2361000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2719,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2719},"2025-06-16",14.26,14.63,14,-0.01,-0.07,1441100,{"date":2846,"open":2710,"high":2847,"low":2848,"close":2691,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2691},"2025-06-13",14.44,14.01,-0.35,-2.42,1847100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1094,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-12",13.98,14.87,13.92,14.45,2.26,3143900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2832,"change":1422,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2832},"2025-06-11",14.91,15.06,13.86,-5.67,5299400,{"date":2868,"open":2869,"high":2870,"low":2794,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-10",14.65,15.26,14.98,-3.04,-16.87,11668800,{"date":2876,"open":2877,"high":68,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-09",18.28,17.86,18.02,-0.12,-0.66,1482100,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2726,"volume":2890,"transactions":9,"vwap":2888},"2025-06-06",18.24,18.59,17.91,18.14,0.12,1345700,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2879,"change":2896,"percent_change":1852,"volume":2897,"transactions":9,"vwap":2879},"2025-06-05",17.67,18.43,17.47,0.42,2892200,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1933,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-04",16.52,18.09,16.46,17.6,6.47,2400200,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-03",17.049999,17.2,16.28,16.53,-0.34,-2.02,2386400,{"date":2916,"open":2670,"high":2917,"low":2918,"close":2919,"change":96,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-02",17.88,15.95,16.87,13.07,4733800,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1362,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-30",14.95,15.18,14.5,14.92,-0.53,1913100,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-29",14.31,15.2,13.94,15,0.82,5.78,1843300,{"date":2940,"open":2941,"high":2942,"low":2719,"close":2943,"change":468,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-28",15.62,15.69,14.18,-9.1,2376600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":891,"volume":2953,"transactions":9,"vwap":2951},"2025-05-27",15.71,16.049999,14.62,15.6,0.25,2674500,{"date":2955,"open":2956,"high":2917,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-23",15.56,15.01,15.35,-0.21,-1.35,4750800,{"date":2963,"open":2911,"high":2964,"low":2958,"close":2956,"change":1010,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2956},"2025-05-22",16.57,-6.6,2156000,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1315,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-05-21",16.99,17.28,16.45,16.66,-2.12,1759800,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2842,"percent_change":320,"volume":2981,"transactions":9,"vwap":2980},"2025-05-20",17.040001,17.46,16.39,17.02,1567900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":439,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-19",18.16,18.38,16.27,17.030001,-9.8,3695700,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2620,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-16",19.3,19.41,18.66,18.88,-2.18,1091000,{"date":2999,"open":3000,"high":2993,"low":2877,"close":2992,"change":201,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2992},"2025-05-15",18.73,3.49,1979300,{"date":3004,"open":3005,"high":3006,"low":2918,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-14",16.030001,18.89,18.65,2.66,16.64,3191500,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":108,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-13",15.87,16.17,15.44,15.99,1.52,884000,{"date":3020,"open":3021,"high":2986,"low":3022,"close":3023,"change":1984,"percent_change":1068,"volume":3024,"transactions":9,"vwap":3023},"2025-05-12",15.63,15.33,15.75,1072100,{"date":3026,"open":3027,"high":3028,"low":3029,"close":2870,"change":321,"percent_change":2499,"volume":3030,"transactions":9,"vwap":2870},"2025-05-09",15.53,15.72,15.22,753200,{"date":3032,"open":3022,"high":3033,"low":2686,"close":2958,"change":2433,"percent_change":3034,"volume":3035,"transactions":9,"vwap":2958},"2025-05-08",15.85,-1.16,1264400,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3027,"change":2842,"percent_change":320,"volume":3041,"transactions":9,"vwap":3027},"2025-05-07",15.54,16.01,15.48,1156800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3038,"change":2012,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3038},"2025-05-06",16,16.16,15.43,-3.6,1370800,{"date":3050,"open":3051,"high":3052,"low":3028,"close":3053,"change":3054,"percent_change":899,"volume":3055,"transactions":9,"vwap":3053},"2025-05-05",15.83,16.48,16.12,0.29,1885000,{"date":3057,"open":2710,"high":3058,"low":2719,"close":3051,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3051},"2025-05-02",16.3,1.85,13.23,3987600,{"date":3063,"open":2854,"high":3064,"low":3065,"close":2854,"change":2446,"percent_change":1117,"volume":3066,"transactions":9,"vwap":2854},"2025-05-01",14.33,13.81,812600,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":137,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-04-30",13.46,14.27,13.4,13.97,3.4,1674000,{"date":3076,"open":2705,"high":3070,"low":3077,"close":2732,"change":1375,"percent_change":3078,"volume":3079,"transactions":9,"vwap":2732},"2025-04-29",12.86,-5.06,3255600,{"date":3081,"open":3082,"high":3083,"low":2831,"close":3084,"change":991,"percent_change":1323,"volume":3085,"transactions":9,"vwap":3084},"2025-04-28",14.11,14.39,14.23,595900,{"date":3087,"open":3088,"high":3089,"low":3090,"close":2705,"change":1602,"percent_change":343,"volume":3091,"transactions":9,"vwap":2705},"2025-04-25",13.89,14.14,13.69,584700,{"date":183,"open":3093,"high":3094,"low":3093,"close":2831,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":2831},13.49,14.08,0.54,4,539200]