[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POWI":3,"homepage-market-summary":35,"stock-historical-POWI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"POWI","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},"Power Integrations Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Power Integrations Inc designs, develops, and markets analog and mixed-signal integrated circuits (ICs) and other electronic components and circuitry used in high-voltage power conversion. Products are used in power converters that convert electricity from a high-voltage source to the type of power required for a specified downstream use. Products are used in electronic products including mobile phones, computing and networking equipment, appliances, electronic utility meters, battery-powered tools, industrial controls, home automation, or Internet of Things applications such as networked thermostats, power strips, and security devices. Geographically, the company generates maximum revenue from China and Hong Kong.","877","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6732,0.86,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},51.4,52.15,52.57,50.66,53.4,-2,-3.75,440131.891793,9511,51.3818,91.18,30.86,1050977.3177426893,34.1,7247,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},902040,329244506.753415,1.42,"2025-04-25",[187,188,197,208,219,228,238,248,259,270,281,292,303,314,325,335,345,355,366,377,386,397,408,418,429,438,448,458,469,480,491,501,510,521,532,543,554,565,576,587,598,608,619,629,640,649,660,670,680,691,702,713,724,733,744,755,766,777,786,795,804,812,820,828,837,844,853,861,870,879,888,896,905,914,923,931,938,944,953,960,968,975,984,992,1001,1010,1019,1027,1035,1044,1053,1062,1070,1078,1086,1092,1100,1108,1117,1126,1134,1142,1148,1157,1165,1173,1182,1191,1200,1209,1217,1226,1234,1243,1250,1257,1264,1272,1279,1287,1296,1303,1311,1320,1329,1336,1342,1350,1357,1365,1372,1380,1389,1397,1406,1415,1422,1430,1439,1447,1456,1465,1473,1482,1491,1500,1508,1517,1524,1531,1539,1548,1556,1562,1571,1578,1585,1593,1601,1608,1614,1621,1628,1635,1641,1648,1656,1662,1669,1673,1680,1688,1696,1704,1709,1715,1724,1731,1738,1745,1754,1763,1770,1779,1787,1795,1802,1809,1816,1825,1833,1841,1848,1856,1864,1871,1878,1885,1892,1900,1907,1914,1920,1926,1934,1941,1947,1953,1962,1969,1978,1985,1994,2002,2009,2016,2024,2032,2039,2047,2055,2062,2070,2079,2087,2094,2100,2108,2114,2122,2129,2137,2145,2152,2160,2166,2174,2181,2187,2194,2202,2210,2218,2225,2231,2239,2247,2255,2263,2272,2281,2289,2298,2306,2315,2322,2329,2337,2342,2351,2358,2364,2370,2375,2381,2388,2394,2398,2406,2414,2421,2427,2432,2439,2445,2452,2460,2468,2475,2483,2488,2493,2499,2505,2512,2518,2525,2530,2536,2542,2548,2555,2562,2566,2575,2581,2588,2595,2602,2611,2618,2627,2634,2641,2649,2657,2663,2669,2674,2679,2686,2693,2701,2709,2715,2722,2731,2739,2746,2754,2762,2767,2774,2777,2784,2790,2795,2802,2807,2815,2824,2831,2838,2844,2851,2860,2866,2873,2881,2886,2892,2897,2902,2910,2915,2920,2926,2932,2937,2946,2953,2959,2966,2971,2979,2985,2992,2997,3002,3007,3013,3018,3023,3030,3036],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",54.69,53.13,-0.96,-1.77,509483.209952,11708,53.6016,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",54.065,54.63,52.1661,54.36,-0.1,-0.18,703996.89965,13933,54.1522,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",53.54,55.86,53.03,54.46,2.96,5.75,893587.583612,19174,54.7465,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":106,"percent_change":131,"volume":225,"transactions":226,"vwap":227},"2026-10-01",51.8,52.1299,50.48,51.5,852597.588379,13688,51.5876,{"date":229,"open":230,"high":231,"low":232,"close":221,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",51.28,52.2764,50.79,0.72,1.41,1124844.754586,13976,51.5141,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",53.16,50.715,51.08,-0.76,-1.47,1073185.42601,15482,51.3186,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",51.82,52.51,50.72,51.84,-0.38,-0.73,629247.16341,15501,51.7006,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",51.29,52.89,50.94,52.22,1.44,2.84,752706.676324,12687,52.1492,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",49.84,50.84,49.08,50.78,-0.27,-0.53,656571.723099,11928,50.2949,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",51.22,51.495,49.57,51.05,-0.41,-0.8,657135.060295,15010,50.9432,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",49.62,52.26,49.425,51.46,1.95,3.94,664015.758856,14530,51.2859,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",51.39,51.93,49.47,49.51,-0.88,-1.75,738706.925697,13848,49.8399,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",49.76,50.61,49.15,50.39,1.24,2.52,1529007.505445,12259,50.232,{"date":326,"open":327,"high":328,"low":329,"close":318,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",49.1,50.236,48.67,1.5,3.15,828631.103844,15221,49.2721,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",49.64,46.71,47.65,-0.62,-1.28,601782.07188,12008,47.738,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":162,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",49.59,49.915,47.4,48.27,-0.49,756702.641138,13755,48.2547,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",49.82,50.265,48.44,48.51,-3.77,-7.21,542633.526619,13889,49.137,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",50.68,53.15,50.51,52.28,2.59,5.21,1009721.557348,15154,52.5029,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":150,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",48.2,50.08,49.69,-0.04,353786.997492,9918,49.5789,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",49.9,51.165,49.49,49.71,-0.75,-1.49,675377.417872,12944,49.865,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",51.19,51.6,50.05,50.46,0.01,0.02,589087.404952,12936,50.7443,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":204,"volume":415,"transactions":416,"vwap":417},"2026-09-04",51,51.7,49.77,50.45,-0.09,470639.133431,11101,50.3324,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",50,51.04,48.415,50.54,0.24,0.48,781382.159696,11994,50.5334,{"date":430,"open":431,"high":317,"low":329,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",49.78,50.3,0.52,1.04,1160490.245627,19661,50.0667,{"date":439,"open":440,"high":441,"low":442,"close":431,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",50.5,50.775,49.29,-1.6,-3.11,2531831.105194,20038,49.8032,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":167,"volume":455,"transactions":456,"vwap":457},"2026-08-31",51.61,52.515,50.9,51.38,-0.13,943765.671948,14608,51.3228,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",55,55.93,51.32,51.51,-3.8,-6.87,770273.702713,14896,52.3468,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",56.21,56.97,54.775,55.31,0.41,0.75,667883.956234,12118,55.459,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",55.49,56.62,54.495,54.9,0.27,0.49,648134.305972,14766,55.2384,{"date":492,"open":493,"high":494,"low":495,"close":200,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",54.59,54.7,53.28,1.45,2.73,635518.781652,9723,54.2416,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":25,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",54.66,51.83,53.18,-3.62,711484.919141,14047,53.0297,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",55.28,55.635,54.15,55.18,0.34,0.62,746744.647679,14831,55.009,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",55.76,56.8,54.125,54.84,-0.95,-1.7,646174.437508,15168,54.9196,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",59.4,59.5,55.69,55.79,-2.8,-4.78,670846.569069,17527,56.4803,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",59.81,60.7,58,58.59,-3.51,-5.65,794215.827779,14526,58.6817,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",63.065,64.65,61.96,62.1,-0.65,-1.04,510912.205163,13262,62.9162,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",61.77,63.425,61.2872,62.75,0.44,0.71,372555.179851,9810,62.4756,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",63.48,64.47,61.9,62.31,-1.53,-2.4,380040.306624,9446,62.7943,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",65.74,66.18,63.24,63.84,0.57,0.9,472091.025796,9210,63.9263,{"date":599,"open":132,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",65.14,62.67,63.27,1.3,2.1,512985.567472,12724,63.4221,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",65.08,65.48,61.465,61.97,-2.62,-4.06,637682.548789,13212,62.4441,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",60.71,64.82,64.59,5.61,9.51,594008.146571,16994,64.126,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",61.53,63.16,58.61,58.98,-2.97,-4.79,851861.796012,17666,60.1853,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":614,"percent_change":615,"volume":646,"transactions":647,"vwap":648},"2026-08-05",63.36,64.03,61.48,61.95,795939.930496,15801,62.0642,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",62.71,64.89,61.8,64.57,4.17,6.9,741270.34834,15132,64.0846,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",58.44,61.82,60.4,-0.31,-0.51,685218.884995,14020,60.3903,{"date":671,"open":672,"high":673,"low":674,"close":621,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",62.57,63.715,60.48,-0.16,-0.26,558890.490442,12869,61.2899,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",59.01,61.68,58.37,60.87,4.3,7.6,697077.245857,16263,60.6419,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",58.55,59.745,56.035,56.57,-2.63,-4.44,743778.399283,14341,57.1678,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",60.35,62,57.28,59.2,-4.21,-6.64,716645.679627,14948,59.2462,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",63.58,65.145,60.38,63.41,-0.05,-0.08,937978.200589,17371,62.0212,{"date":725,"open":726,"high":726,"low":642,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-24",70.76,63.46,-7.41,-10.46,677508.179361,14685,65.0519,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",71.03,72.92,70.06,70.87,-1.62,-2.23,494240.118012,10314,70.97,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",72.54,74.42,71.8025,72.49,-1.9,-2.55,507136.836777,14559,72.955,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",73.15,74.92,72.6,74.39,3.24,4.55,539844.388928,11373,74.2239,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",71.43,72.475,70.57,71.15,0.7,0.99,497714.922534,11799,71.2238,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-17",66.8,71.57,66.47,70.45,0.61,0.87,741800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-16",68.64,70.17,68.029999,69.84,-1.18,-1.66,1045100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-15",71.82,72.2,67.34,71.019997,0.26,0.37,954700,{"date":805,"open":806,"high":807,"low":808,"close":726,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":726},"2026-07-14",72.73,73.33,70.41,1.32,1.9,838200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":697,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-13",69.88,70.42,68.87,69.44,-3.65,586200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":320,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-10",69.5,72.3,69.17,72.07,1.75,452800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",69.9,71.74,68.15,70.83,4.37,6.58,660500,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":254,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-08",65.21,67.75,66.46,-0.57,944200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",69.040001,69.56,65.45,66.84,-6.22,-8.51,1107600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":76,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-07-06",74.080002,77.57,72.94,73.059998,0.1,618000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",80.2,80.37,70.89,72.99,-7.28,-9.07,1342200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",81.019997,82.86,79.89,80.27,-3.49,-4.17,511900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-30",79.6,84.010002,79.49,83.76,4.8,6.08,858400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":287,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-29",78.45,79.79,75.48,78.96,-0.52,879600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-26",81.51,82.61,79.2,79.37,-5.44,-6.41,2544700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-25",84.87,86.79,80.5,84.81,2.95,3.6,1014100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-24",81.88,82,79,81.86,1.29,1.6,977900,{"date":924,"open":925,"high":926,"low":863,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",81.47,85,80.57,-6.78,-7.76,1085100,{"date":932,"open":933,"high":30,"low":934,"close":935,"change":424,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-22",89.29,87.11,87.35,0.28,1111300,{"date":939,"open":884,"high":940,"low":884,"close":934,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":934},"2026-06-18",87.89,6.38,7.9,1651000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",79.45,84.6,78.080002,80.73,1.4,1.76,852000,{"date":954,"open":955,"high":956,"low":900,"close":957,"change":958,"percent_change":539,"volume":959,"transactions":9,"vwap":957},"2026-06-16",84.12,84.46,79.33,-3.98,562000,{"date":961,"open":127,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",83.65,80.95,83.31,4.93,6.29,885700,{"date":969,"open":948,"high":970,"low":971,"close":972,"change":517,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-12",81.31,76.15,78.38,0.8,1109200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",76.66,78.35,73.96,77.76,3.13,4.19,694800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":720,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-10",74.47,78.4,73.88,74.63,-0.11,1461800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",78.27,80.18,69.37,74.71,-1.97,-2.57,1414500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",79.24,79.66,75.57,76.68,-0.34,-0.44,1153400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",82.49,83.059998,76.46,77.019997,-8.28,-9.71,1461100,{"date":1020,"open":1021,"high":1022,"low":864,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",80.99,87.36,85.3,0.31,0.36,809900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":973,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-06-03",85.32,87.07,82.59,84.99,0.95,991600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",84.16,86.040001,82.38,84.19,2.28,2.78,1170000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",82.77,84.24,80.29,81.91,-2.09,-2.49,990700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",86.66,89,83.029999,84,-3.07,-3.53,1898900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1030,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1030},"2026-05-28",86.98,87.95,81.15,0.17,0.2,1773700,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-27",88.17,80.56,86.9,2.81,3.34,2854100,{"date":1079,"open":1003,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",84.9,78,84.089996,13.24,18.69,3876700,{"date":1087,"open":833,"high":1088,"low":1089,"close":1090,"change":802,"percent_change":433,"volume":1091,"transactions":9,"vwap":1090},"2026-05-22",72.099998,70.12,70.85,1158700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":298,"volume":1099,"transactions":9,"vwap":1097},"2026-05-21",69.4,71.29,68.7,70.48,1.35,1035300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":320,"volume":1107,"transactions":9,"vwap":1105},"2026-05-20",69.080002,69.78,67.38,69.13,0.85,1002900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",65.12,68.71,64.48,68.28,0.66,0.98,964500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-18",73.97,74.49,65.54,67.62,-5.62,-7.67,1287800,{"date":1127,"open":822,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-15",73.54,68.8,73.24,1.57,2.19,1413300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":433,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-14",71.44,71.71,69.12,71.67,0.73,951700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":771,"change":424,"percent_change":516,"volume":1147,"transactions":9,"vwap":771},"2026-05-13",73.49,73.9,70.71,1303300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-12",73.07,73.21,68.59,70.91,-3.43,-4.61,987400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":496,"volume":1164,"transactions":9,"vwap":1162},"2026-05-11",74.029999,75.21,70.44,74.34,1.06,1527700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":496,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-08",77.22,81.59,71.85,73.28,2.02,1563100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-07",77.64,77.77,71.63,71.83,-6.4,-8.18,1756900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-06",77.8,78.95,74.52,78.23,1.15,1.49,1234700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-05",73.66,77.21,73,77.080002,4.23,5.81,997100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-04",73.55,74.23,70.49,72.85,-0.47,-0.64,1969200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":783,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-05-01",71.49,73.74,70.72,73.32,0.84,747200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-30",71.17,72.79,70.16,72.71,3.02,4.33,1271500,{"date":1227,"open":1228,"high":1139,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-29",67.92,67.89,69.69,3.67,5.56,1317900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-28",68,69.22,64.85,66.019997,-4.6,-6.51,1479900,{"date":1244,"open":1245,"high":1245,"low":816,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",73.35,70.62,-2.92,-3.97,926000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1128,"change":93,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1128},"2026-04-24",74.99,75.5,72.75,1.25,1274600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":594,"percent_change":1255,"volume":1263,"transactions":9,"vwap":1262},"2026-04-23",72.25,74.8,70.81,72.63,1279900,{"date":1265,"open":1266,"high":1267,"low":822,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-22",69.89,76.22,71.73,4.36,6.47,2694800,{"date":1273,"open":1274,"high":822,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-21",62.53,67.37,5.54,8.96,2121800,{"date":1280,"open":634,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-20",62.28,58.7,61.83,3.18,5.42,1250100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-17",56.83,60.11,56.16,58.65,2.6,4.64,777500,{"date":1297,"open":1298,"high":1289,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-16",54.85,56.049999,1.18,2.15,657400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1215,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-15",53.55,54.96,53.25,54.87,1.55,497600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-14",53.76,54.61,53.029999,54.029999,0.65,1.22,511100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",54.53,54.74,52.99,53.38,-1.15,-2.11,813800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1322,"change":1334,"percent_change":150,"volume":1335,"transactions":9,"vwap":1322},"2026-04-10",55.14,55.9,54.18,-0.01,579400,{"date":1337,"open":1305,"high":1338,"low":1305,"close":1339,"change":1317,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-09",55.080002,54.54,1.21,646800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1041,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-08",53.63,54.5,52.66,53.89,4.42,775500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":450,"change":1067,"percent_change":1355,"volume":1356,"transactions":9,"vwap":450},"2026-04-07",51.07,51.72,50.080002,0.33,626400,{"date":1358,"open":1359,"high":1360,"low":410,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-06",51.13,53.49,51.44,-0.93,-1.78,804700,{"date":1366,"open":1367,"high":1307,"low":1368,"close":1369,"change":1370,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",50.98,50.95,52.37,0,799800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1369,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1369},"2026-04-01",52.09,53.5,51.74,1.17,2.29,787300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-31",48.73,51.41,48.6,51.2,3.32,6.93,914700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":739,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-30",50.26,50.43,47.56,47.88,-3.27,642400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-27",49.36,49.75,48.4,49.5,-0.55,-1.1,687000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-26",51.060001,51.98,49.68,50.049999,-1.94,-3.73,1134800,{"date":1416,"open":504,"high":1417,"low":1418,"close":1419,"change":1300,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-25",52.080002,51.099998,51.99,2.32,639000,{"date":1423,"open":1424,"high":1359,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",47.0099983,47,50.81,3.23,6.79,1050400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",47.37,48.55,46.91,47.58,1.13,2.43,677100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":204,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-20",46.72,47.86,45.85,46.45,-0.39,1504900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-19",44.89,47.3,44.49,46.63,0.55,1.19,804100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-18",47.2,47.23,45.98,46.080002,-1.55,-3.25,640800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":17,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-17",47.25,48.35,47.02,47.63,1.84,676100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-16",48.12,48.57,46.73,46.77,-0.68,-1.43,2180100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-13",47.15,47.69,46.17,47.45,1.1,2.37,817200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-12",46.13,46.89,45.96,46.35,-0.5,-1.07,759700,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-11",45.16,46.92,46.85,1.78,3.95,543900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-10",46.95,47.12,44.45,45.07,-2.08,-4.41,934500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1484,"change":1522,"percent_change":1489,"volume":1523,"transactions":9,"vwap":1484},"2026-03-09",45.09,47.55,44.76,1.09,810200,{"date":1525,"open":1526,"high":1435,"low":1527,"close":1528,"change":310,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-03-06",46.46,45.49,46.060001,-3.66,1359300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1215,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-03-05",46.23,47.84,45.84,47.81,1.79,779800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-04",48.76,49.12,45.75,46.97,-1.03,-2.15,1216900,{"date":1549,"open":1550,"high":1551,"low":1484,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",48.29,49.07,48,-2.24,-4.46,1591900,{"date":1557,"open":1558,"high":410,"low":1543,"close":1559,"change":1420,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-03-02",46.64,50.24,4.84,1463900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-27",47.14,48.22,46.67,47.92,-0.54,-1.11,902200,{"date":1572,"open":1573,"high":1574,"low":1566,"close":1575,"change":1576,"percent_change":287,"volume":1577,"transactions":9,"vwap":1575},"2026-02-26",48.58,48.89,48.46,-0.2,811100,{"date":1579,"open":1442,"high":1382,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-25",47.31,48.66,1.58,3.36,713700,{"date":1586,"open":1528,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-24",47.77,46.040001,47.080002,1.51,3.31,678200,{"date":1594,"open":1595,"high":1543,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-23",45.37,44.72,45.57,0.06,0.13,912900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":675,"percent_change":155,"volume":1607,"transactions":9,"vwap":1606},"2026-02-20",45.13,46.59,44.74,45.51,592700,{"date":1609,"open":1610,"high":1460,"low":1611,"close":1612,"change":676,"percent_change":842,"volume":1613,"transactions":9,"vwap":1612},"2026-02-19",45.11,44.9,45.67,568600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1068,"percent_change":571,"volume":1620,"transactions":9,"vwap":1619},"2026-02-18",45.89,46.82,45.29,45.93,639500,{"date":1622,"open":1425,"high":1458,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-17",45.02,45.73,-1.48,-3.13,694500,{"date":1629,"open":1630,"high":1631,"low":1616,"close":1632,"change":433,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-13",47.07,47.64,47.21,1.11,457200,{"date":1636,"open":360,"high":1637,"low":1588,"close":1638,"change":1639,"percent_change":1395,"volume":1640,"transactions":9,"vwap":1638},"2026-02-12",49.4,46.69,-1.58,932000,{"date":1642,"open":1477,"high":1643,"low":1644,"close":350,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":350},"2026-02-11",48.5,46.53,2.61,5.72,704200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":454,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-10",45.97,47.57,45.54,45.66,-0.28,1223300,{"date":1657,"open":1658,"high":1487,"low":1659,"close":1660,"change":1462,"percent_change":1395,"volume":1661,"transactions":9,"vwap":1660},"2026-02-09",47.26,44.99,45.79,1108100,{"date":1663,"open":1535,"high":359,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-06",43.26,47.34,0.14,0.3,1855400,{"date":1670,"open":1510,"high":1520,"low":1671,"close":1458,"change":719,"percent_change":990,"volume":1672,"transactions":9,"vwap":1458},"2026-02-05",46.26,1102400,{"date":1674,"open":1675,"high":1676,"low":1443,"close":1467,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1467},"2026-02-04",46.0099983,48.83,2.01,4.44,1134000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":341,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-03",46.52,46.65,44.22,45.24,-2.75,1169700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1682,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1682},"2026-02-02",45.060001,47.099998,44.95,0.58,1.26,787000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":792,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-30",46.12,47.22,45.27,45.94,-2.5,1082500,{"date":1705,"open":1504,"high":1706,"low":1650,"close":1511,"change":1707,"percent_change":476,"volume":1708,"transactions":9,"vwap":1511},"2026-01-29",47.54,0.35,859700,{"date":1710,"open":1711,"high":1476,"low":1712,"close":1478,"change":1106,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1478},"2026-01-28",46.99,46.39,1.85,1236800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-27",44.63,46.09,44.53,45.92,1.65,3.73,710400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":43,"percent_change":351,"volume":1730,"transactions":9,"vwap":1729},"2026-01-26",44.3,44.46,43.73,44.27,792500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1451,"change":1736,"percent_change":136,"volume":1737,"transactions":9,"vwap":1451},"2026-01-23",45.31,45.63,43.8,-0.99,827100,{"date":1739,"open":1671,"high":1740,"low":1685,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-22",46.58,45.48,-0.17,-0.37,855800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-21",43.64,45.78,43.43,45.65,2.75,6.41,951300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-20",42.2,43.63,41.95,42.9,-0.42,-0.97,853200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":675,"percent_change":1743,"volume":1769,"transactions":9,"vwap":1768},"2026-01-16",44.13,44.98,42.92,43.32,1174100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-15",42.81,43.76,42.12,43.48,1.38,3.28,1047300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1341,"transactions":9,"vwap":1784},"2026-01-14",40.54,42.52,40.5,42.099998,1.2,2.93,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1207,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-13",41.73,42.16,40.7,40.9,-1.54,675300,{"date":1796,"open":1797,"high":1789,"low":1798,"close":1799,"change":1800,"percent_change":76,"volume":1801,"transactions":9,"vwap":1799},"2026-01-12",41.2,40.37,41.54,0.03,685700,{"date":1803,"open":1804,"high":1789,"low":1805,"close":1806,"change":772,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",40.93,40.47,41.51,1.72,706900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":802,"percent_change":93,"volume":1815,"transactions":9,"vwap":1814},"2026-01-08",39.84,41.25,39.72,40.81,733000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-07",39.21,40.64,38.58,40.44,0.76,1.92,1133100,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-06",38.080002,40.32,39.68,1.96,5.2,1202100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1436,"volume":1840,"transactions":9,"vwap":1838},"2026-01-05",37.85,39.83,37.58,37.72,0.42,1135000,{"date":1842,"open":1843,"high":1838,"low":1844,"close":1845,"change":951,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2026-01-02",36.36,36.060001,37.3,4.95,960300,{"date":1849,"open":1850,"high":1844,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-31",35.91,35.45,35.54,-0.45,-1.25,532500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1858,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1858},"2025-12-30",35.99,36.42,35.78,0.09,0.25,823000,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":26,"volume":1870,"transactions":9,"vwap":1868},"2025-12-29",37.07,35.22,35.9,-1.4,1175700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1845,"change":1666,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1845},"2025-12-26",37.34,37.47,36.76,0.38,470400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":859,"percent_change":486,"volume":1884,"transactions":9,"vwap":1883},"2025-12-24",37.09,37.45,36.82,37.16,290800,{"date":1886,"open":1887,"high":1888,"low":1875,"close":1889,"change":1800,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-23",36.8,37.22,37.060001,0.08,854100,{"date":1893,"open":1882,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-22",37.55,36.77,37.029999,0.45,1.23,895900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":475,"percent_change":1436,"volume":1906,"transactions":9,"vwap":1905},"2025-12-19",36.080002,36.86,36.049999,36.58,10008000,{"date":1908,"open":1909,"high":1910,"low":1844,"close":1911,"change":76,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-18",36.99,37.15,36.17,0.19,848300,{"date":1915,"open":1911,"high":1916,"low":1917,"close":1918,"change":382,"percent_change":990,"volume":1919,"transactions":9,"vwap":1918},"2025-12-17",36.72,35.55,36.099998,1007800,{"date":1921,"open":1922,"high":1923,"low":1860,"close":1924,"change":1576,"percent_change":1403,"volume":1925,"transactions":9,"vwap":1924},"2025-12-16",36.62,37.049999,36.14,887400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":454,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-15",36.92,37.21,35.74,36.34,-0.36,707200,{"date":1935,"open":1845,"high":1936,"low":1937,"close":1938,"change":309,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-12",37.99,36.12,36.47,-2.36,770000,{"date":1942,"open":1873,"high":1943,"low":1944,"close":1945,"change":1576,"percent_change":277,"volume":1946,"transactions":9,"vwap":1945},"2025-12-11",37.91,36.81,37.35,724100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1894,"change":1300,"percent_change":761,"volume":1952,"transactions":9,"vwap":1894},"2025-12-10",36.39,38.2,36.16,1040600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-09",36.85,37.26,36.02,36.37,-0.87,-2.34,1110700,{"date":1963,"open":1895,"high":1964,"low":1965,"close":1966,"change":1140,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-08",37.59,36.32,37.24,2,931500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-05",36.88,37.2,36.11,36.51,-0.07,-0.19,1039300,{"date":1979,"open":1980,"high":1875,"low":1981,"close":1905,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1905},"2025-12-04",36.13,35.56,0.39,1.08,637800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-03",34.91,36.66,34.75,36.19,1.63,4.72,784200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":784,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-12-02",34.029999,34.89,33.5,34.56,2.58,673600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1861,"percent_change":486,"volume":2008,"transactions":9,"vwap":2007},"2025-12-01",33.09,34.41,32.81,33.69,851100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":454,"percent_change":1445,"volume":2015,"transactions":9,"vwap":2014},"2025-11-28",33.42,33.74,33.29,33.6,333700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1114,"volume":2023,"transactions":9,"vwap":2021},"2025-11-26",33.39,33.93,33.25,33.73,0.22,889200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":784,"volume":2031,"transactions":9,"vwap":2029},"2025-11-25",32.83,33.76,32.53,33.51,0.29,527700,{"date":2033,"open":2034,"high":2019,"low":2035,"close":2036,"change":2037,"percent_change":425,"volume":2038,"transactions":9,"vwap":2036},"2025-11-24",33.11,32.67,33.22,0.16,948200,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-21",30.97,33.2,33.060001,2.14,6.92,1284800,{"date":2048,"open":2049,"high":2050,"low":31,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-20",32.25,32.28,30.92,-0.67,-2.12,857100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":162,"percent_change":392,"volume":2061,"transactions":9,"vwap":2060},"2025-11-19",31.83,32.42,31.4,31.59,737900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2057,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2057},"2025-11-18",31.8,32.63,31.65,-0.46,-1.42,1256200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-17",34.21,34.35,32.11,32.29,-2.31,-6.68,1040000,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-14",33.52,34.83,34.6,-0.15,-0.43,677000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1989,"change":2092,"percent_change":751,"volume":2093,"transactions":9,"vwap":1989},"2025-11-13",35.040001,35.65,34.59,-0.91,825700,{"date":2095,"open":1902,"high":2096,"low":2097,"close":2098,"change":486,"percent_change":1822,"volume":2099,"transactions":9,"vwap":2098},"2025-11-12",36.73,35.41,35.66,783300,{"date":2101,"open":1930,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-11",35.89,35.02,35.39,-0.29,-0.81,711100,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1876,"percent_change":1983,"volume":2113,"transactions":9,"vwap":2112},"2025-11-10",36.41,34.9,35.68,900300,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-07",36,34.3,35.3,-1.22,-3.34,1224900,{"date":2123,"open":2124,"high":2125,"low":2110,"close":2126,"change":1059,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-06",38.56,39.37,36.52,-7.75,1339700,{"date":2130,"open":2131,"high":2132,"low":1972,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-05",37.4,40.65,39.59,0.63,1.62,1764000,{"date":2138,"open":2139,"high":1791,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-04",40.2,38.85,38.96,-2.66,-6.39,1075200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":276,"percent_change":1207,"volume":2151,"transactions":9,"vwap":2150},"2025-11-03",41.91,42.15,41.0099983,41.62,787800,{"date":2153,"open":2154,"high":2155,"low":1828,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-31",40.69,42.55,41.89,1.02,2.5,1354700,{"date":2161,"open":2162,"high":2150,"low":2163,"close":2164,"change":340,"percent_change":393,"volume":2165,"transactions":9,"vwap":2164},"2025-10-30",41.18,40.39,40.87,886300,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-29",42.88,41.09,41.49,-1.17,-2.74,942800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":254,"percent_change":309,"volume":2180,"transactions":9,"vwap":2179},"2025-10-28",42.97,43.12,41.75,42.66,816900,{"date":2182,"open":2183,"high":1512,"low":2184,"close":2185,"change":1800,"percent_change":76,"volume":2186,"transactions":9,"vwap":2185},"2025-10-27",43.44,42.8,43.040001,1013600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":172,"percent_change":1639,"volume":2193,"transactions":9,"vwap":2192},"2025-10-24",44.44,45,42.98,43.0099983,748400,{"date":2195,"open":2196,"high":2197,"low":1758,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-23",42,43.94,43.7,1.31,3.09,767800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2076,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-22",43.080002,43.68,41.63,42.39,-5.17,1251400,{"date":2211,"open":2212,"high":1603,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-21",45.099998,43.049999,44.7,-0.6,-1.32,1253000,{"date":2219,"open":2220,"high":1494,"low":2221,"close":2222,"change":204,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-20",46.21,45.17,45.3,-0.4,1220400,{"date":2226,"open":1452,"high":2227,"low":2228,"close":1741,"change":1462,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1741},"2025-10-17",46.9,45.28,-3.3,1272800,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-16",48.86,46.32,47.029999,-1.8,-3.69,1993300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1676,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1676},"2025-10-15",48.48,50.41,47.6,1.8,3.83,3329700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2235,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2235},"2025-10-14",44.18,47.96,43.36,3.88,8.99,7570600,{"date":2256,"open":2257,"high":2258,"low":2090,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-13",35.7,43.24,43.15,8.51,24.57,7338200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-10",37.52,37.66,34.55,34.64,-2.87,-7.65,1566200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-09",38.29,38.42,37.44,37.51,-0.92,-2.39,539200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":233,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-08",37.86,38.81,37.54,38.43,1.91,450200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-07",39.42,39.56,37.6,37.71,-1.33,-3.41,709400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":571,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-06",38.99,39.31,38.33,39.040001,1.14,670300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-03",39.11,39.78,38.57,38.6,-0.33,-0.85,619800,{"date":2316,"open":2317,"high":1829,"low":2318,"close":2319,"change":2320,"percent_change":1982,"volume":2321,"transactions":9,"vwap":2319},"2025-10-02",39.52,38.7,38.93,0.15,704900,{"date":2323,"open":2324,"high":1828,"low":2325,"close":2326,"change":1480,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-01",39.81,38.59,38.78,-3.56,979900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1215,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-30",39.39,40.28,39.15,40.21,2.13,759900,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2125,"change":560,"percent_change":739,"volume":2341,"transactions":9,"vwap":2125},"2025-09-29",40.49,39.34,480600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-26",39.82,40.13,39.2,40.02,0.4,1.01,651300,{"date":2352,"open":2353,"high":2354,"low":2333,"close":2355,"change":2356,"percent_change":1247,"volume":2357,"transactions":9,"vwap":2355},"2025-09-25",40.33,40.42,39.62,-1.19,838800,{"date":2359,"open":2360,"high":2361,"low":1819,"close":1814,"change":255,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1814},"2025-09-24",41.43,41.81,-1.76,555100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1799,"change":141,"percent_change":549,"volume":2369,"transactions":9,"vwap":1799},"2025-09-23",42.68,43.14,41.4,725200,{"date":2371,"open":2372,"high":1728,"low":2372,"close":2213,"change":859,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2213},"2025-09-22",42.73,0.23,610000,{"date":2376,"open":1741,"high":1543,"low":2377,"close":2378,"change":614,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-19",42.75,42.95,-5.75,1668500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":1597,"change":1115,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1597},"2025-09-18",45.8,46.049999,45.0099983,2.2,575600,{"date":2389,"open":2390,"high":1533,"low":1729,"close":2391,"change":1568,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-17",45.12,44.59,-1.2,443000,{"date":2395,"open":2390,"high":1612,"low":2396,"close":1603,"change":801,"percent_change":1693,"volume":2397,"transactions":9,"vwap":1603},"2025-09-16",44.57,536300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":572,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-15",44.32,45.14,44.0099983,44.87,1.61,732000,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-12",45.69,43.96,44.16,-1.46,-3.2,587600,{"date":2415,"open":1766,"high":2416,"low":2417,"close":2418,"change":2304,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-09-11",45.64,44.4,45.62,2.56,771300,{"date":2422,"open":2423,"high":2390,"low":2424,"close":2425,"change":1976,"percent_change":2085,"volume":2426,"transactions":9,"vwap":2425},"2025-09-10",44.8,43.97,44.48,674700,{"date":2428,"open":1519,"high":1610,"low":2189,"close":2429,"change":121,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-09",44.67,-0.71,427300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":1659,"change":1890,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1659},"2025-09-08",45.15,45.32,44.049999,0.18,508700,{"date":2440,"open":2221,"high":2441,"low":2442,"close":2443,"change":2437,"percent_change":2348,"volume":2444,"transactions":9,"vwap":2443},"2025-09-05",46.24,44.69,44.91,423400,{"date":2446,"open":1775,"high":1521,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-04",42.76,44.73,0.82,1.87,618500,{"date":2453,"open":2454,"high":2442,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-03",44.24,43.57,43.91,-0.63,-1.41,507100,{"date":2461,"open":2462,"high":2391,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-02",44.07,43.5,44.54,-0.56,-1.24,625200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2212,"change":2466,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2212},"2025-08-29",46.22,46.37,44.94,-2.68,442700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1445,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-28",47.13,47.17,46.29,46.34,-0.83,407100,{"date":2484,"open":2485,"high":1510,"low":1741,"close":1477,"change":2134,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1477},"2025-08-27",46.28,1.37,540000,{"date":2489,"open":2490,"high":1469,"low":1619,"close":2491,"change":287,"percent_change":309,"volume":2492,"transactions":9,"vwap":2491},"2025-08-26",46.81,46.099998,535000,{"date":2494,"open":1467,"high":1470,"low":2495,"close":2496,"change":2092,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-25",46.48,46.51,-1.92,422500,{"date":2500,"open":1443,"high":1552,"low":2501,"close":2502,"change":1489,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-22",45.25,47.42,5.26,552400,{"date":2506,"open":2507,"high":1527,"low":2508,"close":2509,"change":1403,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-21",44.83,44.81,45.049999,-1.21,666300,{"date":2513,"open":1740,"high":1740,"low":2514,"close":2515,"change":2092,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-20",45.19,45.6,-1.96,619200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2496,"change":1862,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2496},"2025-08-19",46.31,47.11,46.11,0.54,651200,{"date":2526,"open":2527,"high":2528,"low":1675,"close":1671,"change":382,"percent_change":414,"volume":2529,"transactions":9,"vwap":1671},"2025-08-18",46.41,46.94,449000,{"date":2531,"open":349,"high":2532,"low":2491,"close":2533,"change":192,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-15",47.61,46.3,-2.03,518600,{"date":2537,"open":1467,"high":2538,"low":2539,"close":1658,"change":792,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1658},"2025-08-14",47.7,46.2,-2.44,474900,{"date":2543,"open":2471,"high":2544,"low":2545,"close":359,"change":2546,"percent_change":885,"volume":2547,"transactions":9,"vwap":359},"2025-08-13",48.54,46.27,2.22,650300,{"date":2549,"open":2550,"high":2485,"low":2551,"close":2470,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2470},"2025-08-12",44.85,44.19,2.38,5.43,853000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1007,"percent_change":100,"volume":2561,"transactions":9,"vwap":2560},"2025-08-11",44.25,45.33,43.49,43.84,1061000,{"date":2563,"open":1768,"high":2212,"low":1767,"close":2249,"change":2564,"percent_change":1437,"volume":2565,"transactions":9,"vwap":2249},"2025-08-08",1.05,859500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-07",40.43,43.74,39.53,43.13,-4.36,-9.18,1660700,{"date":2576,"open":2577,"high":2578,"low":1478,"close":2579,"change":288,"percent_change":793,"volume":2580,"transactions":9,"vwap":2579},"2025-08-06",47.93,48.040001,47.49,590200,{"date":2582,"open":2583,"high":432,"low":2584,"close":1550,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1550},"2025-08-05",49.32,48.09,-1.08,-2.19,680200,{"date":2589,"open":2577,"high":2590,"low":1567,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-04",49.41,49.37,1.74,3.65,655300,{"date":2596,"open":2597,"high":1401,"low":2598,"close":1470,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1470},"2025-08-01",47.66,47.38,-0.89,-1.83,681900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-31",48.85,49.48,47.74,48.52,-1.14,-2.3,816500,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2585,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-30",51.35,48.9,49.66,-2.13,1026400,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-29",52.95,53.0099983,50.71,50.74,-1.74,-3.32,714300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":77,"percent_change":594,"volume":2633,"transactions":9,"vwap":2632},"2025-07-28",52.3,53.43,52.24,52.48,411600,{"date":2635,"open":2636,"high":251,"low":2637,"close":2638,"change":287,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-25",52.46,51.91,52.0099983,-0.78,261200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":131,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-24",52.44,53.080002,51.59,52.42,-1.09,425700,{"date":2650,"open":2651,"high":2652,"low":2638,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-23",53.59,53.95,53,-1.01,-1.87,314300,{"date":2658,"open":2659,"high":2660,"low":1344,"close":2661,"change":665,"percent_change":842,"volume":2662,"transactions":9,"vwap":2661},"2025-07-22",54.32,54.73,54.0099983,368900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2659,"change":76,"percent_change":1599,"volume":2668,"transactions":9,"vwap":2659},"2025-07-21",54.76,55.55,54.31,291400,{"date":2670,"open":1338,"high":512,"low":2671,"close":2672,"change":1861,"percent_change":1067,"volume":2673,"transactions":9,"vwap":2672},"2025-07-18",54.060001,54.25,350400,{"date":2675,"open":1360,"high":2660,"low":1360,"close":2676,"change":2677,"percent_change":17,"volume":2678,"transactions":9,"vwap":2676},"2025-07-17",54.16,0.46,333100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":155,"percent_change":560,"volume":2685,"transactions":9,"vwap":2684},"2025-07-16",54.07,55.56,53.049999,53.7,616700,{"date":2687,"open":483,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":1155,"volume":2692,"transactions":9,"vwap":2690},"2025-07-15",57.43,54.02,54.049999,-2.61,482500,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-14",57.53,55.83,56.66,-1.38,-2.38,271500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":57,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-11",57.95,58.27,57.52,58.040001,-1.12,345700,{"date":2710,"open":1282,"high":2711,"low":2712,"close":1282,"change":517,"percent_change":2713,"volume":2714,"transactions":9,"vwap":1282},"2025-07-10",59.35,58.29,1.07,371000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":204,"percent_change":665,"volume":2721,"transactions":9,"vwap":2720},"2025-07-09",58.17,59.48,57.049999,58.080002,385000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-08",57.12,58.99,56.75,58.26,1.81,3.21,519400,{"date":2732,"open":633,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-07",59.09,56.37,56.45,-3.09,-5.19,412200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":802,"percent_change":2134,"volume":2745,"transactions":9,"vwap":2744},"2025-07-03",59.38,60.12,59.099998,59.54,208300,{"date":2747,"open":2748,"high":2749,"low":2705,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-02",57.67,59.46,59.17,1.59,2.76,394600,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-01",55.26,59.049999,57.58,1.68,3.01,515500,{"date":2763,"open":2764,"high":2735,"low":2765,"close":1332,"change":2320,"percent_change":486,"volume":2766,"transactions":9,"vwap":1332},"2025-06-30",56.24,55.39,374200,{"date":2768,"open":2769,"high":1289,"low":2770,"close":2771,"change":2772,"percent_change":2466,"volume":2773,"transactions":9,"vwap":2771},"2025-06-27",55.62,55.16,55.75,-0.7,473200,{"date":2775,"open":1299,"high":1289,"low":1299,"close":2735,"change":2677,"percent_change":2449,"volume":2776,"transactions":9,"vwap":2735},"2025-06-26",238600,{"date":2778,"open":2779,"high":483,"low":2780,"close":2781,"change":1800,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-25",56.040001,55.5,55.99,0.05,264500,{"date":2785,"open":461,"high":2786,"low":2780,"close":2787,"change":1522,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-24",56.44,55.96,1.99,305400,{"date":2791,"open":2792,"high":2793,"low":1375,"close":1308,"change":1776,"percent_change":2000,"volume":2794,"transactions":9,"vwap":1308},"2025-06-23",53.68,55.060001,401300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":1360,"change":1403,"percent_change":2800,"volume":2801,"transactions":9,"vwap":1360},"2025-06-20",54.47,55.19,53.17,-1.02,836200,{"date":2803,"open":1339,"high":482,"low":2804,"close":2805,"change":287,"percent_change":392,"volume":2806,"transactions":9,"vwap":2805},"2025-06-18",53.66,54.040001,647900,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1553,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-17",55.74,56.36,54.4,54.45,-3.95,553000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-16",56.11,57.16,55.67,56.69,1.56,2.83,379500,{"date":2825,"open":2826,"high":2827,"low":460,"close":2828,"change":1051,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-13",56.29,56.95,55.13,-4.32,369800,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1742,"percent_change":2105,"volume":2837,"transactions":9,"vwap":2836},"2025-06-12",57.0099983,58.18,56.74,57.62,310200,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":162,"percent_change":287,"volume":2843,"transactions":9,"vwap":2842},"2025-06-11",58.52,57.19,57.79,308600,{"date":2845,"open":2846,"high":2847,"low":2835,"close":2848,"change":1300,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-10",57.25,58.97,58.029999,2.08,430300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-09",55.45,57.37,55.4,56.85,2.11,3.85,418200,{"date":2861,"open":2862,"high":2863,"low":202,"close":1323,"change":1115,"percent_change":2864,"volume":2865,"transactions":9,"vwap":1323},"2025-06-06",54.64,56.099998,1.82,463800,{"date":2867,"open":2868,"high":2869,"low":2870,"close":1313,"change":86,"percent_change":2871,"volume":2872,"transactions":9,"vwap":1313},"2025-06-05",54.83,55.43,53.73,-1.45,530900,{"date":2874,"open":2875,"high":485,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-04",51.55,51.42,54.55,3.63,7.13,1023700,{"date":2882,"open":316,"high":305,"low":2883,"close":2884,"change":1340,"percent_change":1437,"volume":2885,"transactions":9,"vwap":2884},"2025-06-03",49.38,50.92,1238600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":391,"change":150,"percent_change":382,"volume":2891,"transactions":9,"vwap":391},"2025-06-02",49.7,50.89,49.34,685900,{"date":2893,"open":420,"high":1559,"low":2894,"close":2895,"change":2092,"percent_change":2236,"volume":2896,"transactions":9,"vwap":2895},"2025-05-30",49.11,49.73,861500,{"date":2898,"open":2899,"high":2899,"low":388,"close":2900,"change":772,"percent_change":950,"volume":2901,"transactions":9,"vwap":2900},"2025-05-29",51.02,50.64,355800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2466,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-28",51.11,51.56,49.86,49.94,-2.42,372200,{"date":2911,"open":263,"high":1376,"low":370,"close":2912,"change":809,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-27",51.18,2.65,435700,{"date":2916,"open":2917,"high":2918,"low":2917,"close":2906,"change":560,"percent_change":70,"volume":2919,"transactions":9,"vwap":2906},"2025-05-23",49.040001,50.32,479500,{"date":2921,"open":2922,"high":2923,"low":2924,"close":370,"change":1479,"percent_change":2295,"volume":2925,"transactions":9,"vwap":370},"2025-05-22",51.52,51.71,50.44,419200,{"date":2927,"open":251,"high":2928,"low":2884,"close":399,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":399},"2025-05-21",52.96,-1.64,-3.1,400500,{"date":2933,"open":2934,"high":1315,"low":1409,"close":2935,"change":1862,"percent_change":425,"volume":2936,"transactions":9,"vwap":2935},"2025-05-20",52.19,52.83,376800,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-19",52.8,52.94,52.16,52.58,-1.39,-2.58,436200,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2105,"percent_change":277,"volume":2952,"transactions":9,"vwap":2951},"2025-05-16",54.3,54.95,53.78,53.97,641400,{"date":2954,"open":1345,"high":2955,"low":2956,"close":2957,"change":2465,"percent_change":2800,"volume":2958,"transactions":9,"vwap":2957},"2025-05-15",55.0099983,53.85,54.26,524300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":277,"percent_change":192,"volume":2965,"transactions":9,"vwap":2964},"2025-05-14",55.12,55.97,54.22,54.82,795300,{"date":2967,"open":2840,"high":2840,"low":2672,"close":2968,"change":1529,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-05-13",55.35,-6.2,1188200,{"date":2972,"open":2973,"high":2974,"low":2836,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-12",58.11,59.24,59.0099983,4.9,9.06,1041300,{"date":2980,"open":2636,"high":2981,"low":20,"close":2982,"change":1489,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-09",55.38,54.11,4.58,802200,{"date":2986,"open":2987,"high":2988,"low":2989,"close":1376,"change":234,"percent_change":2990,"volume":2991,"transactions":9,"vwap":1376},"2025-05-08",51.36,52.41,50.56,2.8,399700,{"date":2993,"open":388,"high":2989,"low":2994,"close":2995,"change":2373,"percent_change":2677,"volume":2996,"transactions":9,"vwap":2995},"2025-05-07",49.24,50.33,403900,{"date":2998,"open":316,"high":413,"low":2999,"close":3000,"change":1008,"percent_change":1959,"volume":3001,"transactions":9,"vwap":3000},"2025-05-06",48.8,50.099998,401700,{"date":3003,"open":3004,"high":3005,"low":3004,"close":423,"change":3006,"percent_change":1326,"volume":2529,"transactions":9,"vwap":423},"2025-05-05",50.18,51.34,-0.59,{"date":3008,"open":2924,"high":3009,"low":3010,"close":1359,"change":2450,"percent_change":3011,"volume":3012,"transactions":9,"vwap":1359},"2025-05-02",51.69,50.16,3.8,407000,{"date":3014,"open":1542,"high":3015,"low":2241,"close":3016,"change":1666,"percent_change":2030,"volume":3017,"transactions":9,"vwap":3016},"2025-05-01",50.19,49.26,813200,{"date":3019,"open":3020,"high":3021,"low":2477,"close":1542,"change":1975,"percent_change":3022,"volume":2806,"transactions":9,"vwap":1542},"2025-04-30",48.39,49.3,-0.14,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":341,"percent_change":3029,"volume":2288,"transactions":9,"vwap":3028},"2025-04-29",49.27,50.13,49.17,49.19,-2.54,{"date":3031,"open":3032,"high":3033,"low":285,"close":3034,"change":50,"percent_change":287,"volume":3035,"transactions":9,"vwap":3034},"2025-04-28",50.37,50.96,50.47,477200,{"date":185,"open":3037,"high":3038,"low":3039,"close":368,"change":950,"percent_change":266,"volume":2996,"transactions":9,"vwap":368},49.28,50.7,48.96]