[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDFS":3,"homepage-market-summary":31,"stock-historical-PDFS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PDFS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PDF Solutions Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","PDF Solutions Inc provides products and services designed to empower organizations across the semiconductor and electronics ecosystem to connect, collect, manage, and analyze data about design, equipment, manufacturing, and test to improve the yield and quality of their products and operational efficiency. The Company's products, services, and solutions include proprietary software, physical intellectual property (IP) for integrated circuit (IC) designs, electrical measurement hardware tools, methodologies, and professional services.","600","Santa Clara, 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},53.17,52.54,53.77,52.33,54.44,-1.27,-2.33,429132.483352,7990,53.0485,71.69,23.55,494052.840215498,61.5,6333,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},17.35,425548,155325162.89409,183.42,"2025-04-25",[184,185,195,206,217,228,239,250,261,272,283,293,304,315,326,337,347,357,368,379,388,398,409,419,430,441,450,461,472,482,493,501,510,520,530,540,551,561,571,581,592,603,614,625,635,646,657,666,676,686,697,708,719,730,739,748,758,769,777,786,792,801,809,817,826,835,843,852,860,869,877,886,895,904,913,922,930,939,947,954,962,971,980,988,997,1005,1014,1023,1031,1039,1047,1056,1064,1072,1081,1088,1096,1105,1112,1120,1127,1133,1140,1147,1155,1163,1172,1180,1189,1197,1205,1213,1220,1228,1235,1244,1251,1258,1265,1272,1281,1289,1295,1304,1312,1319,1328,1336,1345,1354,1363,1371,1379,1388,1397,1404,1412,1418,1427,1434,1442,1450,1458,1465,1472,1481,1489,1495,1504,1511,1519,1526,1534,1540,1549,1557,1564,1572,1581,1587,1594,1599,1605,1613,1619,1626,1634,1643,1652,1660,1668,1677,1686,1690,1697,1703,1708,1714,1722,1729,1735,1741,1747,1756,1763,1770,1776,1783,1789,1796,1804,1812,1821,1829,1838,1846,1853,1858,1865,1871,1879,1884,1891,1897,1903,1910,1917,1924,1930,1936,1945,1951,1958,1966,1973,1979,1986,1994,2002,2010,2018,2026,2034,2041,2048,2055,2063,2069,2078,2084,2091,2098,2105,2111,2117,2123,2129,2135,2141,2148,2155,2163,2170,2178,2183,2189,2197,2203,2211,2219,2228,2235,2241,2247,2254,2261,2268,2274,2279,2287,2292,2297,2304,2312,2319,2327,2334,2341,2349,2357,2364,2373,2380,2386,2390,2398,2405,2412,2419,2424,2430,2436,2443,2451,2457,2464,2471,2478,2484,2489,2494,2502,2509,2516,2523,2531,2538,2546,2554,2562,2570,2576,2583,2590,2597,2602,2608,2612,2617,2625,2634,2640,2647,2653,2658,2666,2672,2678,2682,2688,2695,2702,2709,2712,2718,2724,2731,2738,2742,2746,2753,2756,2762,2766,2771,2776,2781,2786,2794,2803,2810,2816,2823,2830,2838,2845,2850,2858,2864,2869,2873,2878,2883,2888,2893,2899,2904,2909,2914,2918,2923,2928,2934,2939,2945],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",56.89,56.978,53.8453,-1.64,-2.92,492678.311447,9453,54.7424,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",55.71,56.67,55.22,56.08,0.58,1.05,535320.101684,12257,56.1866,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",55.24,56.3,54.725,55.5,2.11,3.95,336059.795996,11491,55.5217,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",51.41,54.08,50.705,53.39,2.34,4.58,499564.327599,11943,52.9781,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",50.53,51.62,50.13,51.05,1.28,2.57,1069619.187937,13293,51.0061,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",50.15,50.75,48.33,49.77,0.02,0.04,542308.876033,12767,49.4447,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",49.02,50.4299,48.25,49.75,0.2,0.4,526233.564775,10238,49.5792,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",49.08,50.255,48.59,49.55,1.67,3.49,403538.707282,10302,49.4253,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",47.71,48.02,46.57,47.88,-0.55,-1.14,451356.857111,11802,47.5574,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":146,"volume":290,"transactions":291,"vwap":292},"2026-09-23",48.36,48.49,46.54,48.43,-0.01,440571.662086,10299,47.9803,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",46.7,48.54,46.65,48.44,1.73,3.7,529489.938756,13585,48.1578,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",45.4,47.105,45.1,46.71,2.43,5.49,515466.724146,12513,46.4163,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",44.29,44.75,43.55,44.28,0.55,1.26,1317901.402085,11589,44.2081,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",43.21,45.28,42.76,43.73,1.76,4.19,566747.436569,12957,44.0351,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":321,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",42.24,43.18,41.59,41.97,1.33,431419.858226,10529,42.168,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",43.45,41.12,41.42,-1.39,-3.25,846827.471535,16932,41.5631,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",43.94,45.61,42.43,42.81,-4.96,-10.38,675344.412696,14477,43.5363,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",48.08,48.99,47.2,47.77,0.61,1.29,547106.796082,13341,48.0003,{"date":380,"open":381,"high":382,"low":306,"close":383,"change":384,"percent_change":245,"volume":385,"transactions":386,"vwap":387},"2026-09-10",45.73,48.58,47.16,0.01,658453.360532,15319,47.4983,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":168,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",47.89,48.85,46.85,47.15,-1.44,518160.273515,12583,47.4146,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",47.35,49.32,46.81,47.84,2.19,4.8,515818.085283,12630,48.2056,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":404,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",44.35,45.88,44.345,45.65,5.04,470284.436812,11330,45.3247,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",41.64,43.51,40.26,43.46,1.41,3.35,628441.492781,12365,42.977,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",41.83,42.415,41.0991,42.05,0.26,0.62,369914.864851,11885,41.8759,{"date":442,"open":424,"high":331,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",41.46,41.79,-2.69,-6.05,558955.483697,13987,42.0046,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",44.88,45.76,44.11,44.48,-0.33,-0.74,985699.946228,14103,44.5657,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",45.79,46.17,43.9,44.81,-1.34,-2.9,1363075.698281,17613,44.7888,{"date":473,"open":474,"high":475,"low":466,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",46.19,46.575,46.15,1.22,2.72,690153.76858,11703,45.9365,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",44.3,45.03,43.44,44.93,0.65,1.47,861540.074137,13193,44.6685,{"date":494,"open":495,"high":306,"low":331,"close":320,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",45.33,0.22,0.5,442689.249277,11184,44.236,{"date":502,"open":455,"high":318,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",43,44.06,-1.59,-3.48,425726.013635,8938,43.8738,{"date":511,"open":512,"high":513,"low":514,"close":414,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",44.845,46.055,43.57,0.84,1.87,953660.186917,11740,44.9981,{"date":521,"open":522,"high":523,"low":524,"close":466,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",44.97,45.75,43.15,-0.41,-0.91,490417.783,9517,44.4394,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",48.01,44.61,45.22,-2.71,-5.65,342233.838286,9798,45.4262,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",50.92,51.78,46.6,47.93,-4.87,-9.22,724374.584383,14992,47.7808,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",51.66,53.43,52.8,1.9,3.73,495390.88594,11205,52.79,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":321,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",49.915,51.16,49.67,50.9,1.09,311988.73227,8394,50.5994,{"date":572,"open":573,"high":574,"low":565,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",51.22,51.69,50.35,-1.42,-2.74,426220.375671,9266,50.5009,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",51.73,52.4699,50.44,51.77,2.62,5.33,619144.752341,12994,51.6202,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",50.18,51.1145,48.71,49.15,1.52,3.19,541009.987128,11883,49.308,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",50.54,51.08,47.47,47.63,-1.82,-3.68,518993.338048,12803,48.4482,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",46.98,51.44,46.76,49.45,3.55,7.73,456817.38419,12028,49.5774,{"date":626,"open":627,"high":628,"low":414,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",48.72,50.76,45.9,-3.56,-7.2,822169.922934,14317,47.5766,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",50.32,51.535,49.075,49.46,-1.71,-3.34,332060.056414,9174,49.9912,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",49.855,52.08,49.63,51.17,3.17,6.6,626188.870737,12354,51.2898,{"date":658,"open":533,"high":659,"low":320,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",48.4899,48,1.91,4.14,355558.925032,9900,47.5776,{"date":667,"open":668,"high":263,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",48.27,45.8117,46.09,-0.06,-0.13,693327.661102,14242,46.4586,{"date":677,"open":678,"high":679,"low":680,"close":476,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",44.25,46.32,43.665,4.98,12.1,583459.248215,12464,45.5589,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",43.965,45.3832,40.99,41.17,-3.42,-7.67,606419.718657,14586,42.092,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",44.79,45.38,42.32,44.59,-3.13,-6.56,729755.451519,12760,44.2968,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",51.84,51.9,46.2,47.72,-3.26,-6.39,717982.63641,12038,47.4907,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",52.35,53.26,50.11,50.98,-1.37,-2.62,377762.065983,8702,51.0942,{"date":731,"open":732,"high":733,"low":586,"close":721,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",52.44,54.576,-1.07,-2,327493.821631,8015,52.4374,{"date":740,"open":555,"high":741,"low":555,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",54.8799,53.42,-1.1,-2.02,451593.165705,9228,53.7895,{"date":749,"open":586,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",54.67,50.48,54.52,5.64,11.54,439363.365162,8991,53.6977,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",51.91,52.4,48.61,48.88,-2.26,-4.42,461775.473409,12077,49.2542,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":82,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-17",48.94,52.16,48.39,51.14,-1.52,327700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",51.63,53.53,50.57,51.93,-1.5,-2.81,518000,{"date":787,"open":788,"high":789,"low":241,"close":554,"change":82,"percent_change":790,"volume":791,"transactions":9,"vwap":554},"2026-07-15",55.12,55.13,-1.46,438000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",54.61,55.0099983,53.21,54.22,1.43,2.71,277500,{"date":802,"open":803,"high":804,"low":805,"close":560,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":560},"2026-07-13",53.37,54.35,52.23,-2.73,-4.92,396700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":525,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-10",54.74,56.19,54.28,55.52,-0.73,272600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",56.09,57.2,55.39,55.93,3.51,6.7,627900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",51.55,53.76,51.38,52.42,0.79,1.53,755100,{"date":836,"open":837,"high":838,"low":839,"close":779,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":779},"2026-07-07",53.81,53.94,49.92,-5.12,-9.02,938000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-06",59.27,60.88,56.060001,56.75,-2.43,-4.11,835500,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-02",66.64,56.96,59.18,-7.7,-11.51,1373900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",68.4,69.28,65.99,66.88,-3.91,-5.52,811100,{"date":870,"open":871,"high":26,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",66.24,66.2,70.79,4.87,7.39,1159000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",63.02,66.59,60.81,65.92,2.91,4.62,672500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",65.72,66.36,61.65,63.0099983,-5.66,-8.24,1598700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",66.18,68.76,64.83,68.67,5.11,8.04,894500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-24",61.31,63.64,60.16,63.56,3.02,4.99,884000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-23",60.21,63,59.76,60.54,-4.41,-6.79,502600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":525,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-22",66.52,68.16,63.78,64.95,-0.63,497000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",63.93,66.25,63.52,65.36,4.29,7.02,1073300,{"date":940,"open":941,"high":907,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-17",63.18,60.8,61.07,-0.43,-0.7,575800,{"date":948,"open":949,"high":950,"low":951,"close":29,"change":952,"percent_change":867,"volume":953,"transactions":9,"vwap":29},"2026-06-16",65.089996,66.13,61.32,-3.59,566300,{"date":955,"open":956,"high":957,"low":958,"close":949,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":949},"2026-06-15",66.95,66.98,64.44,0.95,1.48,719700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-12",63.71,65.5,62.92,64.14,0.29,0.45,529000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",60,64.28,59.060001,63.85,6.25,10.85,1034300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":279,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-10",57.74,60.22,56.71,57.6,-1.94,947100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",57.92,60.87,54.78,58.74,2.44,4.33,1503600,{"date":998,"open":999,"high":1000,"low":1001,"close":209,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":209},"2026-06-08",53.5,56.54,52.32,4.85,9.43,998200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",54.25,54.71,50.97,51.45,-4.94,-8.76,610900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",52.95,58.14,52.6,56.39,1.25,2.27,700400,{"date":1024,"open":1025,"high":1026,"low":108,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",55.57,56.24,55.14,-0.34,-0.61,643700,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",51.5,56.95,55.48,4.2,8.19,1114100,{"date":1040,"open":1041,"high":721,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",48.099998,47.76,51.28,2.45,5.02,825900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",49.39,49.6,47.9,48.83,-0.1,-0.2,670100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":343,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-28",47.43,49.21,45.36,48.93,2.79,832800,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",49.89,46.86,47.6,-1.35,-2.76,641000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",47.83,49.080002,46.61,48.95,2.86,6.21,696700,{"date":1082,"open":1083,"high":1067,"low":1084,"close":670,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":670},"2026-05-22",45,44.12,1.51,3.39,508500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1054,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-21",44.18,44.87,43.86,44.58,-0.45,561900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-20",43.040001,44.89,42.86,44.78,2.21,5.19,660100,{"date":1106,"open":1107,"high":424,"low":1108,"close":1109,"change":734,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-19",42.5,41.040001,42.57,-2.45,602800,{"date":1113,"open":1114,"high":1101,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",44.77,42.4,43.64,-1.06,-2.37,900900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1069,"percent_change":95,"volume":1126,"transactions":9,"vwap":1125},"2026-05-15",44.67,45.52,43.89,44.7,2406400,{"date":1128,"open":616,"high":1129,"low":1093,"close":1130,"change":867,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-14",47.32,46.049999,-10.7,5406700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":437,"percent_change":477,"volume":1139,"transactions":9,"vwap":1138},"2026-05-13",52,53.33,50.95,51.57,595600,{"date":1141,"open":1142,"high":554,"low":1143,"close":1137,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1137},"2026-05-12",52.84,50.0099983,-4.14,-7.51,946400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":824,"volume":1154,"transactions":9,"vwap":1152},"2026-05-11",51.99,56.46,51.97,55.09,3.46,1048000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":779,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":779},"2026-05-08",46.14,52.28,42.72,3.93,8.24,919000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",48.5,49.099998,46.33,47.7,-0.39,-0.81,974600,{"date":1173,"open":1174,"high":1175,"low":381,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-06",47.65,48.16,48.09,1.74,3.75,419900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",45.71,46.5,45.09,46.35,1.95,4.39,252300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1028,"volume":1196,"transactions":9,"vwap":1194},"2026-05-04",44.99,45.82,43.56,44.4,-0.15,361500,{"date":1198,"open":503,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",44.94,42.33,44.55,1.7,3.97,521900,{"date":1206,"open":1207,"high":503,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",39.86,39.77,42.85,2.85,7.13,438600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1053,"percent_change":163,"volume":1219,"transactions":9,"vwap":1218},"2026-04-29",40.099998,40.27,38.83,40,402700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1215,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1215},"2026-04-28",39.91,40.55,37.67,-1.24,-3,662100,{"date":1229,"open":400,"high":400,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",40.71,41.34,-5.15,-11.08,961800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-24",50.12,50.45,44.5,46.49,2.63,6,1348700,{"date":1245,"open":1246,"high":1239,"low":1247,"close":1092,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1092},"2026-04-23",43.83,42.84,0.08,0.18,298800,{"date":1252,"open":320,"high":320,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-22",42.79,43.78,0.17,0.39,251700,{"date":1259,"open":1246,"high":1260,"low":1261,"close":1262,"change":72,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-21",44.47,43.3,43.61,0.16,315900,{"date":1266,"open":1194,"high":1267,"low":1268,"close":1269,"change":944,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-20",45.3,43.41,43.54,-0.98,386100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",43.049999,44.15,42.51,43.97,2.15,5.14,530300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":671,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-16",41.88,42.55,41.080002,41.82,-0.14,850900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1283,"change":321,"percent_change":343,"volume":1294,"transactions":9,"vwap":1283},"2026-04-15",41.11,41.94,40.33,492800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",41.51,42.38,40.86,41.33,0.67,1.65,333400,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",38.74,41.029999,40.66,1.83,4.71,386000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1217,"change":1317,"percent_change":310,"volume":1318,"transactions":9,"vwap":1217},"2026-04-10",38.4,39.07,38.099998,0.92,245100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-09",36.75,38.0099983,36.63,37.91,0.96,2.6,290800,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",36.4,37.75,36.95,2.55,7.41,659600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-07",33.97,34.5,33.43,34.4,0.33,0.97,249500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-06",35.02,35.07,34.060001,34.07,-0.64,-1.84,180600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",32.2,34.76,31.93,34.71,1.31,3.92,338000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":212,"volume":1370,"transactions":9,"vwap":1368},"2026-04-01",33.45,34.53,32.89,33.4,0.69,286300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1309,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-31",31.5,32.82,31.33,32.71,5.93,281900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-30",33.73,33.77,30.7,30.88,-2.58,-7.71,311300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",33.9,35.25,33.22,33.46,-0.96,-2.79,917100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1094,"percent_change":66,"volume":1403,"transactions":9,"vwap":1402},"2026-03-26",34.24,34.87,33.66,34.42,612200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1400,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1400},"2026-03-25",35.19,35.34,34.080002,0.34,0.98,284700,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1366,"change":374,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1366},"2026-03-24",33.47,35,1.8,223500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-23",33.48,34.93,33.32,33.92,1.16,3.54,302900,{"date":1428,"open":1349,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":952,"volume":1433,"transactions":9,"vwap":1431},"2026-03-20",34.45,32.080002,32.76,-1.22,518800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1360,"volume":1441,"transactions":9,"vwap":1439},"2026-03-19",32.67,34.47,32.22,33.98,0.44,315400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":257,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-18",33.2,34.17,32.97,33.54,1.21,297300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1256,"volume":1457,"transactions":9,"vwap":1455},"2026-03-17",33.21,33.84,32.8,33.14,0.13,216600,{"date":1459,"open":1460,"high":1365,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-16",32.16,33.0099983,1.24,3.9,237000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1054,"percent_change":928,"volume":1471,"transactions":9,"vwap":1470},"2026-03-13",32.33,32.95,31.31,31.77,252000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",32.7,33.5,31.85,31.97,-1.47,-4.4,268100,{"date":1482,"open":1483,"high":1445,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-11",33.25,33.12,33.44,0.19,0.57,207300,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1483,"change":1493,"percent_change":1278,"volume":1494,"transactions":9,"vwap":1483},"2026-03-10",32.49,33.81,0.7,324300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-09",30.3,32.79,30.09,32.55,1.27,4.06,298700,{"date":1505,"open":1506,"high":1484,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-06",30.92,31.28,-1.19,-3.66,526400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":928,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-05",32.54,33.18,31.7,32.47,-1.9,264700,{"date":1520,"open":1521,"high":1522,"low":1431,"close":1521,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1521},"2026-03-04",33.099998,33.52,0.35,1.07,182700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":610,"volume":1533,"transactions":9,"vwap":1531},"2026-03-03",32.53,32.88,31.62,32.75,-1.25,316900,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":496,"percent_change":488,"volume":1539,"transactions":9,"vwap":1538},"2026-03-02",33,34.38,34,269300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",33.07,34.37,32.66,33.78,-0.17,-0.5,462800,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",34.67,32.86,33.95,-0.72,-2.08,278400,{"date":1558,"open":1559,"high":1560,"low":1483,"close":1551,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1551},"2026-02-25",33.85,34.81,1.49,4.49,207200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1514,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1514},"2026-02-24",31.82,33.71,31.42,1.58,5,229800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-23",32.07,32.19,30.93,31.6,-0.83,-2.56,292100,{"date":1582,"open":1356,"high":1514,"low":1583,"close":1584,"change":289,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-20",32.15,32.43,-0.03,247700,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1170,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-19",33.02,31.96,32.44,-2.44,236000,{"date":1595,"open":1596,"high":1597,"low":1474,"close":1483,"change":525,"percent_change":1432,"volume":1598,"transactions":9,"vwap":1483},"2026-02-18",33.49,34.26,468400,{"date":1600,"open":1340,"high":1601,"low":1602,"close":1401,"change":1585,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1401},"2026-02-17",34.14,32.73,-0.09,391300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1569,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-13",32.060001,35.13,32.02,33.69,4.92,499800,{"date":1614,"open":1531,"high":1615,"low":1577,"close":1616,"change":525,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-12",33.11,32.11,-1.26,373400,{"date":1620,"open":1568,"high":1436,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-11",30.38,32.52,1.81,5.89,363700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":72,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-10",30.75,31.38,30,30.71,0.23,198600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-09",29.030001,31.040001,28.75,30.64,1.57,5.4,325100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-06",27.87,29.56,27.55,29.07,2.05,7.59,330700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":107,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-05",27.47,28,26.59,27.02,-1.75,313100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1658,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-04",29.26,29.51,27.38,27.5,-5.98,384500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-03",31.66,31.76,28.69,29.25,-1.98,-6.34,404100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-02",31.73,32.65,30.73,31.23,-0.62,-1.95,389400,{"date":1687,"open":1485,"high":1338,"low":1470,"close":1476,"change":132,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1476},"2026-01-30",-6.41,403500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":944,"percent_change":1532,"volume":1696,"transactions":9,"vwap":1695},"2026-01-29",34.3,34.64,33.16,34.029999,249600,{"date":1698,"open":1341,"high":1699,"low":1700,"close":1701,"change":374,"percent_change":1416,"volume":1702,"transactions":9,"vwap":1701},"2026-01-28",35.21,33.96,34.46,270000,{"date":1704,"open":1705,"high":1366,"low":1382,"close":1559,"change":672,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1559},"2026-01-27",34.12,-0.38,183500,{"date":1709,"open":1710,"high":1711,"low":1475,"close":1439,"change":1712,"percent_change":1440,"volume":1713,"transactions":9,"vwap":1439},"2026-01-26",34.0099983,34.72,0.15,216500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":468,"volume":1721,"transactions":9,"vwap":1719},"2026-01-23",34.73,36.6,33.7,33.83,-1.01,197400,{"date":1723,"open":1724,"high":1724,"low":1560,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-22",36.99,34.84,-1.02,-2.84,219800,{"date":1730,"open":1731,"high":1330,"low":1732,"close":1733,"change":1632,"percent_change":488,"volume":1734,"transactions":9,"vwap":1733},"2026-01-21",36.2,35.28,35.86,345500,{"date":1736,"open":1716,"high":1737,"low":1716,"close":1738,"change":672,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-20",36.87,35.63,-0.36,604200,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1343,"percent_change":1062,"volume":1746,"transactions":9,"vwap":1745},"2026-01-16",34.94,35.82,35.76,267900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-15",33.62,35.42,33.61,34.79,1.88,5.71,496900,{"date":1757,"open":1467,"high":1758,"low":1574,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-14",33.67,32.91,0.43,1.32,409500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":374,"percent_change":661,"volume":1769,"transactions":9,"vwap":1768},"2026-01-13",32,32.85,31.68,32.48,225800,{"date":1771,"open":1375,"high":1772,"low":1507,"close":1773,"change":1774,"percent_change":1410,"volume":1775,"transactions":9,"vwap":1773},"2026-01-12",32.14,31.87,0.31,193200,{"date":1777,"open":1778,"high":1773,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-09",30.6,31.56,1.15,3.78,208300,{"date":1784,"open":1785,"high":1616,"low":1786,"close":1787,"change":190,"percent_change":840,"volume":1788,"transactions":9,"vwap":1787},"2026-01-08",31.81,30.12,30.41,267200,{"date":1790,"open":1470,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":39,"volume":1795,"transactions":9,"vwap":1793},"2026-01-07",32.099998,31.36,32.049999,-0.07,276600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1780,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-06",31.25,32.34,31,32.12,3.71,344800,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-05",29.98,31.2,30.97,1.42,4.81,234200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-02",29.2,29.84,28.74,29.55,1.02,3.58,414900,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-31",29.83,28.51,28.53,-1.12,-3.78,189600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-30",29.74,29.88,29.34,29.65,-0.11,-0.37,237300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":969,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-29",29.27,29.8,29.059999,29.76,1.54,193300,{"date":1847,"open":1816,"high":1848,"low":1849,"close":1850,"change":1487,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-26",29.5,28.62,29.31,1.98,178000,{"date":1854,"open":1638,"high":1855,"low":1856,"close":1816,"change":1794,"percent_change":158,"volume":1857,"transactions":9,"vwap":1816},"2025-12-24",28.82,28.35,97500,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":82,"volume":1864,"transactions":9,"vwap":1862},"2025-12-23",29.01,28.5,28.81,-0.23,134900,{"date":1866,"open":1867,"high":1673,"low":1868,"close":1869,"change":567,"percent_change":1463,"volume":1870,"transactions":9,"vwap":1869},"2025-12-22",28.41,28.18,29.040001,201300,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-19",27.36,28.22,27.95,0.53,1.93,413800,{"date":1880,"open":1655,"high":1638,"low":1881,"close":1882,"change":1053,"percent_change":1739,"volume":1883,"transactions":9,"vwap":1882},"2025-12-18",27.12,27.42,241800,{"date":1885,"open":1886,"high":1848,"low":1887,"close":1888,"change":775,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-17",28.96,27.48,27.52,-5.23,286800,{"date":1892,"open":1893,"high":1832,"low":1855,"close":1869,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1869},"2025-12-16",29.63,-0.89,-2.97,297600,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":46,"percent_change":945,"volume":1902,"transactions":9,"vwap":1901},"2025-12-15",30.65,29.92,29.93,235400,{"date":1904,"open":1679,"high":1905,"low":1901,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-12",31.74,30.14,-1.78,-5.58,327000,{"date":1911,"open":1912,"high":1913,"low":1807,"close":1914,"change":1915,"percent_change":1486,"volume":1916,"transactions":9,"vwap":1914},"2025-12-11",31.79,32.31,31.92,0.06,215900,{"date":1918,"open":1919,"high":1607,"low":1920,"close":1921,"change":1922,"percent_change":832,"volume":1923,"transactions":9,"vwap":1921},"2025-12-10",31.67,31.049999,31.86,0.25,311700,{"date":1925,"open":1926,"high":1912,"low":1628,"close":1927,"change":1928,"percent_change":1877,"volume":1929,"transactions":9,"vwap":1927},"2025-12-09",31.01,31.61,0.6,347600,{"date":1931,"open":1630,"high":1932,"low":1933,"close":1926,"change":322,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1926},"2025-12-08",31.46,29.77,4.24,556700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-05",29.13,29.91,28.95,29.75,0.8,2.76,317100,{"date":1946,"open":1636,"high":1947,"low":1861,"close":1940,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1940},"2025-12-04",29.64,-0.08,-0.28,289500,{"date":1952,"open":1655,"high":1953,"low":1954,"close":1636,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1636},"2025-12-03",29.19,27.61,1.01,3.6,224900,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-02",27.21,28.12,28.02,1.11,4.12,236900,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":945,"volume":1972,"transactions":9,"vwap":1970},"2025-12-01",26.68,27.22,26.91,-0.19,206600,{"date":1974,"open":1975,"high":1873,"low":1976,"close":1977,"change":436,"percent_change":1343,"volume":1978,"transactions":9,"vwap":1977},"2025-11-28",26.88,26.82,27.1,102400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1835,"percent_change":525,"volume":1985,"transactions":9,"vwap":1984},"2025-11-26",27,27.34,26.5,26.84,391000,{"date":1987,"open":1988,"high":1981,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-25",25.6,25.28,26.95,1.35,5.27,372600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1988,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1988},"2025-11-24",25.15,25.89,24.96,0.68,2.73,420000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1361,"volume":2009,"transactions":9,"vwap":2007},"2025-11-21",23.93,25.059999,23.69,24.92,0.94,314900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":735,"volume":2017,"transactions":9,"vwap":2015},"2025-11-20",25,25.66,23.88,23.98,-0.49,338500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":497,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-19",24.23,24.98,24.18,24.47,2.09,224800,{"date":2027,"open":2028,"high":2029,"low":27,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-18",24.64,24.99,23.97,-0.86,-3.46,242300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1949,"percent_change":1826,"volume":2040,"transactions":9,"vwap":2039},"2025-11-17",25.07,25.25,24.6,24.83,263700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1585,"percent_change":122,"volume":2047,"transactions":9,"vwap":2046},"2025-11-14",24.21,25.13,24.2,25.11,389300,{"date":2049,"open":2013,"high":2050,"low":2051,"close":2052,"change":1578,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-13",25.78,24.87,25.14,-3.2,336000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1029,"volume":2062,"transactions":9,"vwap":2060},"2025-11-12",26.3,26.61,25.8,25.97,-0.16,265000,{"date":2064,"open":1984,"high":1984,"low":2065,"close":2066,"change":1270,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-11",25.71,26.13,-3.61,267800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-10",27.09,27.19,26.7,27.11,0.66,2.5,247900,{"date":2079,"open":1860,"high":1860,"low":2080,"close":2081,"change":2082,"percent_change":1827,"volume":2083,"transactions":9,"vwap":2081},"2025-11-07",25.65,26.45,-1.04,556000,{"date":2085,"open":2086,"high":2087,"low":1981,"close":2088,"change":2089,"percent_change":735,"volume":2090,"transactions":9,"vwap":2088},"2025-11-06",27.89,28.46,27.49,-0.56,355000,{"date":2092,"open":2093,"high":2094,"low":2086,"close":2095,"change":2096,"percent_change":1760,"volume":2097,"transactions":9,"vwap":2095},"2025-11-05",28.49,28.87,28.049999,0.12,345400,{"date":2099,"open":1824,"high":2100,"low":2101,"close":2102,"change":725,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-04",29.08,27.92,27.93,-4.68,320200,{"date":2106,"open":1840,"high":2107,"low":2108,"close":2109,"change":1255,"percent_change":201,"volume":2110,"transactions":9,"vwap":2109},"2025-11-03",29.44,28.79,29.3,224700,{"date":2112,"open":2113,"high":1646,"low":2114,"close":1938,"change":2115,"percent_change":1546,"volume":2116,"transactions":9,"vwap":1938},"2025-10-31",29.11,28.93,-0.05,218500,{"date":2118,"open":1814,"high":2119,"low":1842,"close":2120,"change":2121,"percent_change":1287,"volume":2122,"transactions":9,"vwap":2120},"2025-10-30",29.79,29.18,-0.04,204400,{"date":2124,"open":1849,"high":2125,"low":1849,"close":2126,"change":488,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-29",29.87,29.22,2.28,229000,{"date":2130,"open":1825,"high":2131,"low":2132,"close":2133,"change":2061,"percent_change":2089,"volume":2134,"transactions":9,"vwap":2133},"2025-10-28",28.67,28.030001,28.57,144900,{"date":2136,"open":2137,"high":1816,"low":2138,"close":2139,"change":437,"percent_change":1102,"volume":2140,"transactions":9,"vwap":2139},"2025-10-27",28.39,28.09,28.73,188300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1493,"percent_change":1333,"volume":2147,"transactions":9,"vwap":2146},"2025-10-24",27.75,28.33,27.59,28.11,114300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":246,"percent_change":1712,"volume":2154,"transactions":9,"vwap":2153},"2025-10-23",27.27,28.08,27.01,27.41,148400,{"date":2156,"open":2157,"high":2158,"low":1969,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-22",28.21,28.4,27.37,-1.13,-3.96,267100,{"date":2164,"open":2165,"high":2166,"low":1645,"close":1861,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1861},"2025-10-21",27.9,28.66,0.21,0.74,170800,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-20",27.72,28.55,28.29,0.82,2.99,146400,{"date":2179,"open":2180,"high":2174,"low":2181,"close":1654,"change":1739,"percent_change":66,"volume":2182,"transactions":9,"vwap":1654},"2025-10-17",27.32,27.31,342100,{"date":2184,"open":1962,"high":2185,"low":2186,"close":2187,"change":1456,"percent_change":73,"volume":2188,"transactions":9,"vwap":2187},"2025-10-16",28.37,27.68,27.83,321200,{"date":2190,"open":2191,"high":2192,"low":1984,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-15",26.97,27.73,27.7,1.18,4.45,278300,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":289,"percent_change":2121,"volume":2202,"transactions":9,"vwap":2201},"2025-10-14",25.92,26.98,26.52,164500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":798,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-13",25.75,26.63,25.51,26.53,5.7,195800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1532,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-10",26.37,26.62,25.030001,25.1,-4.74,248100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-09",26.07,26.48,25.85,26.35,0.27,1.04,296700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1301,"percent_change":2234,"volume":1318,"transactions":9,"vwap":2233},"2025-10-08",25.46,26.12,25.29,26.08,2.64,{"date":2236,"open":2237,"high":2237,"low":2037,"close":2238,"change":775,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-07",27.040001,25.41,-5.64,252400,{"date":2242,"open":2058,"high":1881,"low":2243,"close":2244,"change":2175,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-06",26.44,26.93,3.14,201200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1585,"percent_change":1835,"volume":2253,"transactions":9,"vwap":2252},"2025-10-03",26.31,26.6,25.96,26.11,169100,{"date":2255,"open":2081,"high":2256,"low":2257,"close":2258,"change":1948,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-02",26.57,25.84,26.14,-0.31,283700,{"date":2262,"open":2263,"high":2264,"low":2044,"close":2265,"change":257,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-01",25.5,26.26,26.22,1.55,348800,{"date":2269,"open":2270,"high":2057,"low":2271,"close":2272,"change":1949,"percent_change":734,"volume":2273,"transactions":9,"vwap":2272},"2025-09-30",26.1,25.36,25.82,329200,{"date":2275,"open":2276,"high":1656,"low":2277,"close":2270,"change":146,"percent_change":1948,"volume":2278,"transactions":9,"vwap":2270},"2025-09-29",26.28,25.98,474000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2231,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2231},"2025-09-26",25.52,26.32,25.35,0.59,2.31,303400,{"date":2288,"open":2215,"high":2289,"low":2038,"close":2290,"change":72,"percent_change":2225,"volume":2291,"transactions":9,"vwap":2290},"2025-09-25",25.57,25.53,364100,{"date":2293,"open":2263,"high":2294,"low":2021,"close":2230,"change":1547,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2230},"2025-09-24",25.68,-1.93,514900,{"date":2298,"open":2299,"high":2213,"low":2300,"close":2251,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2251},"2025-09-23",24.07,23.99,3.42,15.17,802500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1876,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-22",21.96,22.63,21.92,22.54,2.41,332600,{"date":2313,"open":2308,"high":2314,"low":2315,"close":2316,"change":1255,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-19",22.53,21.51,22.01,0.78,585400,{"date":2320,"open":2321,"high":2308,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-18",21,20.93,21.84,1.78,8.87,455600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2096,"percent_change":1928,"volume":2333,"transactions":9,"vwap":2332},"2025-09-17",19.98,20.59,19.75,20.059999,306600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":968,"percent_change":960,"volume":2340,"transactions":9,"vwap":2339},"2025-09-16",19.64,19.97,19.57,19.94,280400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2225,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-15",19.46,19.74,19.38,19.65,1.39,201000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2345,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2345},"2025-09-12",19.9,19.95,19.36,-0.59,-2.95,190900,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2337,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2337},"2025-09-11",19.49,20.02,0.64,3.31,223700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-10",20.12,20.13,19.17,19.33,-0.78,-3.88,250700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1632,"percent_change":1424,"volume":2379,"transactions":9,"vwap":2378},"2025-09-09",19.92,20.43,19.81,20.11,235500,{"date":2381,"open":2360,"high":2382,"low":2383,"close":2384,"change":1794,"percent_change":151,"volume":2385,"transactions":9,"vwap":2384},"2025-09-08",20.07,19.7,19.88,295000,{"date":2387,"open":2339,"high":2388,"low":2383,"close":2352,"change":436,"percent_change":1761,"volume":2389,"transactions":9,"vwap":2352},"2025-09-05",20.17,207000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1333,"volume":2397,"transactions":9,"vwap":2395},"2025-09-04",19.19,19.72,19.07,19.69,0.49,146100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2061,"percent_change":1578,"volume":2404,"transactions":9,"vwap":2403},"2025-09-03",19.34,19.51,18.93,19.2,197700,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2353,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2353},"2025-09-02",20,19.13,-1.09,-5.33,304400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2396,"percent_change":1044,"volume":2418,"transactions":9,"vwap":2417},"2025-08-29",19.84,20.54,19.58,20.45,338300,{"date":2420,"open":2339,"high":2382,"low":2421,"close":2422,"change":256,"percent_change":1955,"volume":2423,"transactions":9,"vwap":2422},"2025-08-28",19.6,19.96,298500,{"date":2425,"open":2422,"high":2378,"low":2426,"close":2427,"change":2428,"percent_change":1069,"volume":2429,"transactions":9,"vwap":2427},"2025-08-27",19.59,19.76,-0.27,356900,{"date":2431,"open":2384,"high":2378,"low":2432,"close":2433,"change":2434,"percent_change":1493,"volume":2435,"transactions":9,"vwap":2433},"2025-08-26",19.68,20.030001,0.14,351600,{"date":2437,"open":2438,"high":2439,"low":2414,"close":2440,"change":1169,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-25",20.27,20.42,19.89,-1.92,155000,{"date":2444,"open":2445,"high":2446,"low":2353,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-22",19.39,20.63,20.28,1.06,5.52,467900,{"date":2452,"open":2453,"high":2353,"low":2454,"close":2455,"change":2121,"percent_change":46,"volume":2456,"transactions":9,"vwap":2455},"2025-08-21",19.040001,19,19.22,276100,{"date":2458,"open":2459,"high":2460,"low":2453,"close":2461,"change":46,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-20",19.37,19.43,19.26,-1.08,241000,{"date":2465,"open":2383,"high":2466,"low":2467,"close":2468,"change":1195,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-19",19.86,19.31,19.47,-0.76,183700,{"date":2472,"open":2345,"high":2473,"low":2474,"close":2475,"change":2225,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-18",19.91,19.25,19.62,1.4,212900,{"date":2479,"open":2480,"high":2460,"low":2481,"close":2482,"change":1922,"percent_change":1360,"volume":2483,"transactions":9,"vwap":2482},"2025-08-15",19.1,18.56,19.35,271200,{"date":2485,"open":2486,"high":2377,"low":2394,"close":2480,"change":1270,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2480},"2025-08-14",19.79,-4.88,282300,{"date":2490,"open":2491,"high":2491,"low":2338,"close":2492,"change":39,"percent_change":2462,"volume":2493,"transactions":9,"vwap":2492},"2025-08-13",20.5,20.08,348000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":343,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-12",19.21,20.35,18.8,20.3,7.01,415300,{"date":2503,"open":2504,"high":2438,"low":2505,"close":2506,"change":2469,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-11",19.73,18.59,18.97,-3.85,646400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2504,"change":1110,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2504},"2025-08-08",21.049999,21.15,18.12,-11.05,958400,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":122,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-07",22.97,21.9,22.18,-0.54,238300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":102,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-06",22.49,22.64,21.94,22.3,-1.33,184200,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2428,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-05",23.02,22.02,22.6,-1.18,202500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1780,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-04",21.88,22.9,21.79,22.87,5.29,244800,{"date":2547,"open":2542,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-01",22.030001,21.25,21.72,-0.51,-2.29,318500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1726,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-31",23.030001,23.22,22.11,22.23,-4.39,336700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1270,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-30",24.3,24.32,23.040001,23.25,-4.04,222700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2020,"change":146,"percent_change":1948,"volume":2575,"transactions":9,"vwap":2020},"2025-07-29",24.55,24.76,24,208100,{"date":2577,"open":2300,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1877,"volume":2582,"transactions":9,"vwap":2580},"2025-07-28",24.51,23.95,24.25,0.46,223100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":245,"percent_change":1248,"volume":2589,"transactions":9,"vwap":2588},"2025-07-25",23.73,23.82,23.47,23.79,122600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2592,"change":1835,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2592},"2025-07-24",23.77,23.92,23.09,-0.46,181000,{"date":2598,"open":2599,"high":2014,"low":2600,"close":2014,"change":1263,"percent_change":1301,"volume":2601,"transactions":9,"vwap":2014},"2025-07-23",23.76,23.4,183000,{"date":2603,"open":2592,"high":2004,"low":2604,"close":2605,"change":2061,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-22",23.3,23.72,-0.67,227900,{"date":2609,"open":2599,"high":2574,"low":2587,"close":2014,"change":2610,"percent_change":1501,"volume":2611,"transactions":9,"vwap":2014},"2025-07-21",0.3,179900,{"date":2613,"open":2614,"high":2593,"low":2604,"close":2615,"change":1915,"percent_change":436,"volume":2616,"transactions":9,"vwap":2615},"2025-07-18",23.91,23.58,239400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1632,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-17",23.21,23.64,23.07,23.52,0.99,288500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-16",22.57,23.38,21.95,23.29,0.73,3.24,360300,{"date":2635,"open":2567,"high":2636,"low":2309,"close":2637,"change":151,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-15",23.66,22.56,-1.53,234800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1835,"percent_change":107,"volume":2646,"transactions":9,"vwap":2645},"2025-07-14",22.81,22.98,22.4,22.91,247000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2533,"change":2016,"percent_change":1555,"volume":2652,"transactions":9,"vwap":2533},"2025-07-11",23.27,23.56,22.94,285100,{"date":2654,"open":2593,"high":2574,"low":2594,"close":2655,"change":1971,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-10",23.51,-0.8,432700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-09",23.67,24.19,23.17,23.7,0,329300,{"date":2667,"open":2627,"high":2668,"low":2669,"close":2663,"change":1991,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2663},"2025-07-08",23.8,22.46,6.04,326400,{"date":2673,"open":2307,"high":2533,"low":2674,"close":2675,"change":1351,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-07",22.28,22.35,-2.78,433500,{"date":2679,"open":2642,"high":2566,"low":2680,"close":2681,"change":1256,"percent_change":299,"volume":2246,"transactions":9,"vwap":2681},"2025-07-03",22.66,22.99,{"date":2683,"open":2684,"high":2535,"low":2685,"close":2535,"change":2631,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2535},"2025-07-02",22.14,21.76,3.34,260500,{"date":2689,"open":2690,"high":2520,"low":2691,"close":2692,"change":2396,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-01",21.27,21.09,21.87,2.29,292500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1632,"percent_change":567,"volume":2701,"transactions":9,"vwap":2700},"2025-06-30",21.24,21.44,20.94,21.38,414100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2512,"change":2707,"percent_change":1069,"volume":2708,"transactions":9,"vwap":2512},"2025-06-27",21.48,21.57,20.74,-0.29,713400,{"date":2710,"open":2321,"high":2704,"low":2699,"close":2698,"change":2711,"percent_change":994,"volume":1916,"transactions":9,"vwap":2698},"2025-06-26",0.51,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2322,"change":256,"percent_change":1325,"volume":2717,"transactions":9,"vwap":2322},"2025-06-25",20.89,21.07,20.57,205700,{"date":2719,"open":2367,"high":2720,"low":2352,"close":2721,"change":89,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-24",20.85,20.73,4.59,174600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":436,"percent_change":343,"volume":2730,"transactions":9,"vwap":2729},"2025-06-23",19.63,19.83,19.4,19.82,185600,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1028,"percent_change":641,"volume":2737,"transactions":9,"vwap":2736},"2025-06-20",20.18,20.47,19.23,19.56,379400,{"date":2739,"open":2740,"high":2499,"low":2414,"close":2351,"change":2428,"percent_change":467,"volume":2741,"transactions":9,"vwap":2351},"2025-06-18",20.2,153600,{"date":2743,"open":2360,"high":2744,"low":2360,"close":2388,"change":146,"percent_change":1053,"volume":2745,"transactions":9,"vwap":2388},"2025-06-17",20.41,177700,{"date":2747,"open":2426,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2379,"transactions":9,"vwap":2750},"2025-06-16",20.34,19.54,20.19,0.81,4.18,{"date":2754,"open":2421,"high":2407,"low":2400,"close":2345,"change":96,"percent_change":2755,"volume":2575,"transactions":9,"vwap":2345},"2025-06-13",-3.82,{"date":2757,"open":2758,"high":2497,"low":2759,"close":2760,"change":122,"percent_change":2354,"volume":2761,"transactions":9,"vwap":2760},"2025-06-12",20.09,19.93,20.15,166700,{"date":2763,"open":2438,"high":2764,"low":2760,"close":2438,"change":72,"percent_change":1523,"volume":2765,"transactions":9,"vwap":2438},"2025-06-11",20.7,204800,{"date":2767,"open":2466,"high":2447,"low":2768,"close":2740,"change":2769,"percent_change":1210,"volume":2770,"transactions":9,"vwap":2740},"2025-06-10",19.66,0.56,154700,{"date":2772,"open":2728,"high":2773,"low":2445,"close":2336,"change":1256,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2336},"2025-06-09",19.99,2.03,210900,{"date":2777,"open":2778,"high":2432,"low":2779,"close":2474,"change":1249,"percent_change":2008,"volume":2780,"transactions":9,"vwap":2474},"2025-06-06",19.29,19.030001,174300,{"date":2782,"open":2394,"high":2344,"low":2783,"close":2394,"change":2096,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2394},"2025-06-05",18.86,0.63,301400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1102,"volume":2793,"transactions":9,"vwap":2791},"2025-06-04",18.65,19.08,18.46,18.95,0.41,161700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-03",17.85,18.61,17.6,18.54,0.72,4.04,152100,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2096,"percent_change":1999,"volume":2809,"transactions":9,"vwap":2808},"2025-06-02",17.62,17.91,17.43,17.82,214400,{"date":2811,"open":2812,"high":2812,"low":178,"close":2813,"change":1029,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-05-30",18.18,17.7,-3.33,322300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1249,"percent_change":2623,"volume":2822,"transactions":9,"vwap":2821},"2025-05-29",18.42,18.51,18.13,18.31,173400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2820,"change":457,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2820},"2025-05-28",18.87,19.14,18.049999,-3.92,209100,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2825,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2825},"2025-05-27",18.71,19.11,18.45,0.52,2.83,163400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1836,"percent_change":1674,"volume":2844,"transactions":9,"vwap":2843},"2025-05-23",18.32,18.66,18.2,18.35,139600,{"date":2846,"open":2847,"high":2455,"low":2832,"close":2848,"change":122,"percent_change":1351,"volume":2849,"transactions":9,"vwap":2848},"2025-05-22",18.81,18.72,152500,{"date":2851,"open":2480,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-21",19.41,18.82,18.84,-0.57,-2.94,200200,{"date":2859,"open":2474,"high":2860,"low":2861,"close":2852,"change":245,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2852},"2025-05-20",19.44,19.049999,0.1,151400,{"date":2865,"open":2866,"high":2421,"low":2866,"close":2445,"change":2259,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2445},"2025-05-19",19.24,-1.57,177500,{"date":2870,"open":2497,"high":2330,"low":2346,"close":2383,"change":82,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2383},"2025-05-16",-3.86,263900,{"date":2874,"open":2339,"high":2875,"low":2759,"close":2876,"change":1928,"percent_change":910,"volume":2877,"transactions":9,"vwap":2876},"2025-05-15",20.75,20.49,234000,{"date":2879,"open":2359,"high":2360,"low":2454,"close":2440,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2440},"2025-05-14",0.48,2.47,263600,{"date":2884,"open":2885,"high":2504,"low":2403,"close":2852,"change":2886,"percent_change":73,"volume":2887,"transactions":9,"vwap":2852},"2025-05-13",19.48,0.09,269000,{"date":2889,"open":2496,"high":2407,"low":2841,"close":2890,"change":89,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-12",19.32,4.94,347800,{"date":2894,"open":2481,"high":2392,"low":2895,"close":2896,"change":1508,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-05-09",17.67,18.41,-6.07,523300,{"date":2900,"open":2901,"high":2440,"low":2902,"close":2421,"change":497,"percent_change":587,"volume":2903,"transactions":9,"vwap":2421},"2025-05-08",19.28,19.15,245400,{"date":2905,"open":2392,"high":2728,"low":2906,"close":2480,"change":2907,"percent_change":436,"volume":2908,"transactions":9,"vwap":2480},"2025-05-07",18.6,0.05,186200,{"date":2910,"open":2911,"high":2482,"low":2797,"close":2861,"change":245,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2861},"2025-05-06",18.69,0.11,174900,{"date":2915,"open":2916,"high":2778,"low":2916,"close":2779,"change":2061,"percent_change":1578,"volume":2917,"transactions":9,"vwap":2779},"2025-05-05",18.98,140200,{"date":2919,"open":2505,"high":2920,"low":2505,"close":2392,"change":2921,"percent_change":1810,"volume":2922,"transactions":9,"vwap":2392},"2025-05-02",19.42,0.88,159200,{"date":2924,"open":2925,"high":2925,"low":2926,"close":2821,"change":2121,"percent_change":39,"volume":2927,"transactions":9,"vwap":2821},"2025-05-01",18.76,18.23,198100,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2843,"change":2061,"percent_change":2031,"volume":2933,"transactions":9,"vwap":2843},"2025-04-30",18.030001,18.4,17.81,218300,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2819,"change":2938,"percent_change":1263,"volume":1488,"transactions":9,"vwap":2819},"2025-04-29",17.53,18.74,0.03,{"date":2940,"open":2925,"high":2498,"low":2941,"close":2942,"change":1949,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-04-28",18.08,18.48,-1.49,205600,{"date":182,"open":2931,"high":2946,"low":2842,"close":2925,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2925},18.79,0.36,1.96,123200]