[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALGM":3,"homepage-market-summary":29,"stock-historical-ALGM":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ALGM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Allegro MicroSystems, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Allegro Microsystems Inc is a designer, developer, fabless manufacturer, and marketer of sensor ICs and application-specific analog power ICs for automotive and industrial markets. Its Sensor IC allows customers to precisely measure motion, speed, position, and current, and Power ICs include high-temperature and high-voltage capable motor drivers, power management, and LED driver ICs. Its products are divided into three categories: SENSE, which includes Current Sensors, Switches, and Latches, and Interface ICs among others; REGULATE, which includes Regulators, ClearPower Modules, and LED Drivers; and DRIVE, which includes BLDC Drivers, Brush DC, and others. Product-wise, the firm derives the majority of its revenue from sales of Magnetic sensors.","4,250","Manchester, NH",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.38,36.35,36.8617,35.68,0.03,0.08,2466804.321997,31239,36.2255,71.77,16.38,1592833.7387143383,36.1,1487,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":19,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2333805,851838969.468221,120.08,"2025-04-21",[180,181,191,202,212,223,234,245,254,265,275,286,297,308,318,329,340,351,362,371,380,390,399,409,417,428,436,446,456,466,476,487,498,508,519,530,540,550,560,571,582,593,604,613,623,632,643,654,665,675,686,695,705,715,723,732,741,750,759,768,775,784,793,801,810,819,827,836,845,854,863,872,880,889,898,906,915,923,931,939,947,956,965,972,980,987,996,1004,1013,1022,1031,1040,1049,1056,1065,1073,1082,1091,1100,1108,1114,1121,1130,1139,1145,1153,1160,1168,1174,1182,1188,1195,1202,1209,1216,1225,1233,1241,1250,1259,1268,1275,1283,1292,1300,1309,1317,1326,1335,1344,1353,1361,1367,1375,1384,1392,1401,1410,1419,1427,1434,1443,1450,1457,1466,1475,1482,1488,1495,1502,1510,1518,1525,1534,1541,1549,1558,1566,1575,1583,1591,1596,1603,1609,1617,1625,1633,1640,1648,1657,1666,1673,1678,1684,1691,1698,1704,1711,1719,1727,1734,1739,1747,1753,1760,1767,1774,1783,1792,1798,1806,1814,1819,1825,1833,1840,1849,1856,1863,1869,1878,1887,1895,1902,1909,1918,1926,1934,1941,1948,1955,1964,1971,1978,1987,1995,2004,2010,2017,2024,2032,2040,2046,2054,2063,2069,2077,2084,2091,2099,2107,2114,2120,2126,2134,2140,2148,2154,2161,2170,2178,2186,2195,2200,2208,2216,2223,2232,2240,2246,2253,2259,2265,2272,2279,2285,2291,2297,2303,2308,2314,2320,2326,2331,2338,2344,2349,2356,2362,2368,2372,2378,2386,2390,2398,2404,2410,2415,2423,2430,2433,2438,2445,2451,2454,2460,2465,2472,2477,2483,2489,2495,2502,2508,2515,2521,2528,2534,2542,2548,2555,2563,2568,2573,2580,2588,2593,2600,2607,2614,2621,2626,2632,2640,2644,2652,2656,2662,2669,2677,2683,2689,2696,2701,2707,2714,2720,2727,2731,2739,2743,2748,2754,2761,2770,2777,2785,2792,2798,2804,2810,2818,2823,2828,2832,2839,2845,2849,2857,2864,2871,2879,2888,2896,2903,2911,2919,2927,2935,2942,2949,2954,2963,2971,2980],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",36.64,37.05,36.15,-0.25,-0.68,2098852.56248,21533,36.4554,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",37.86,38,36.21,36.6,-0.34,-0.92,2414532.159392,25946,36.6776,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":156,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",36.74,37.45,35.74,36.94,0.49,2748225.662989,32621,36.8358,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",35.275,36.885,35.125,36.76,1.63,4.64,2555484.801939,31030,36.3394,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",34.32,35.195,33.95,35.13,0.02,0.06,2463218.329277,23226,34.7992,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",35.48,35.95,34.85,35.11,-0.4,-1.13,2521294.672698,34505,35.284,{"date":246,"open":247,"high":248,"low":228,"close":249,"change":250,"percent_change":19,"volume":251,"transactions":252,"vwap":253},"2026-09-22",35.43,36.375,35.51,0.01,4595169.782794,43172,35.6969,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",35.01,35.89,33.85,35.5,1.4,4.11,2565771.432685,30871,35.1667,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":130,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",33.57,34.175,33.32,34.1,2.99,3178236.643584,26836,33.9557,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",34.44,34.5325,32.995,33.11,0.09,0.27,1961249.300428,25312,33.357,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",34.12,34.35,32.67,33.02,-0.24,-0.72,1704319.515828,24317,33.27,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",34.42,34.49,32.78,33.26,-0.59,-1.74,2258527.872809,30239,33.3035,{"date":309,"open":310,"high":311,"low":312,"close":258,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",34.03,35.135,33.6,-2.46,-6.77,2058971.128936,27845,34.1999,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",35.86,36.8,35.56,36.31,1.04,2.95,1849049.382537,23007,36.3176,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",34.723,35.83,34.5456,35.27,-0.57,-1.59,1592903.148504,23866,35.2831,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",35.99,36.89,35.76,35.84,-0.63,-1.73,1868359.236923,21542,36.0426,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",37.54,37.675,36.25,36.47,-0.14,-0.38,2618464.334949,27701,36.5381,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":100,"percent_change":325,"volume":368,"transactions":369,"vwap":370},"2026-09-04",36.18,37.28,35.975,36.61,2508920.256106,29011,36.57,{"date":372,"open":373,"high":374,"low":375,"close":322,"change":281,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",34.9,35.77,34.02,0.25,2463907.274184,30602,35.343,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",35.67,36.41,35.025,35.47,0,1606556.730961,21764,35.4179,{"date":391,"open":392,"high":344,"low":393,"close":385,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",35.39,34.5,-0.78,-2.15,1682354.185329,22403,35.3472,{"date":400,"open":401,"high":402,"low":403,"close":355,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",36,36.5,35.41,0.48,1.34,2280982.495898,23283,35.9796,{"date":410,"open":411,"high":411,"low":322,"close":374,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",37.51,-1.82,-4.84,2146547.962186,24740,35.9475,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",37.8,38.26,36.845,37.59,0.7,1.9,1682742.255462,23608,37.7168,{"date":429,"open":411,"high":430,"low":402,"close":343,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",38.15,-0.55,-1.47,1874335.134745,23038,37.0278,{"date":437,"open":438,"high":205,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",36.83,36.435,37.44,1.81,5.08,2786142.963936,27895,37.115,{"date":447,"open":185,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",36.59,35.34,35.63,-1.53,-4.12,2131809.577497,29539,35.6772,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":115,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",37.625,37.975,36.49,37.16,-0.08,2342463.472715,31165,37.1703,{"date":467,"open":468,"high":469,"low":367,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",38.21,38.79,37.19,-1.16,-3.02,2217080.562429,31740,37.3842,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",40,40.3,37.49,38.35,-1.04,-2.64,2492096.11868,43472,38.6582,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",42.54,43.05,39.335,39.39,-4.86,-10.98,2543580.792745,44903,40.0452,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":357,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",45.32,46.58,44.025,44.25,-0.32,1530474.912481,28254,45.1613,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",44.06,45.01,43.53,44.39,0.26,0.59,981013.574501,17716,44.2633,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",42.78,45.67,42.59,44.13,1.66,3.91,2161709.448956,27025,44.6656,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",44.57,42.36,42.47,-0.05,-0.12,1086652.461269,18976,42.9552,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":230,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",43.47,44.05,42.31,42.52,0.14,1126199.068489,19022,42.8466,{"date":551,"open":513,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",44.87,42.37,42.46,-1.31,-2.99,1731410.575489,27791,42.9349,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",43.8,44.5,42.72,43.77,1.315,3.1,1602823.254154,27034,43.7786,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",40.84,44.0499,40.2,42.455,0.655,1.57,1827797.049123,24928,42.6311,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",42.02,43.56,41.61,41.8,-1.05,-2.45,1726040.189116,28834,42.0712,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",44,44.49,42.19,42.85,1.33,3.2,2725126.75656,36207,42.839,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":229,"percent_change":71,"volume":610,"transactions":611,"vwap":612},"2026-08-03",39.69,42.095,38.6,41.52,2504629.04863,40603,41.056,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":71,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",42.27,43.35,40.755,41.5,0.12,3750016.221166,42411,41.8855,{"date":624,"open":544,"high":625,"low":430,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",42.92,41.45,-0.76,-1.8,6150459.822971,67053,40.2454,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",43.7,44.94,41.77,42.21,-2.31,-5.19,3307614.690471,49433,43.0105,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",43.5,44.725,42.005,44.52,-2.28,-4.87,2318267.857134,34129,43.8083,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",46.96,47.62,44.01,46.8,0.77,1.67,2383197.995814,28344,46.0934,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",50,45.565,46.03,-4.04,-8.07,1573743.776285,24410,46.6162,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",49.12,51.88,49.02,50.07,0.2,0.4,3071860.741381,37045,50.6165,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":100,"volume":692,"transactions":693,"vwap":694},"2026-07-22",47.84,50.645,49.87,0.52,1190183.41165,19745,49.9196,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":271,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",49.25,49.96,47.7,49.35,6.45,1292635.831068,21030,49.1208,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":536,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",46.29,48.5,46,46.36,-0.26,1928358.707891,28640,47.1222,{"date":716,"open":717,"high":718,"low":524,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",44.28,48.07,46.48,-0.64,-1.36,1588700,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",48,48.86,46.46,47.12,-2.91,-5.82,1994700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",53.099998,53.35,47.96,50.029999,-2.29,-4.38,2018100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",54.21,54.4,51.19,52.32,1.465,2.88,1838800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",52.21,52.625,50.155,50.855,-4.015,-7.32,1561200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",55.99,56,53.484,54.87,-2.51,-4.37,2326600,{"date":769,"open":744,"high":770,"low":744,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",58.48,57.38,5.915,11.49,4709900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",51.060001,52.515,49.605,51.465,-0.085,-0.16,3470400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",52.97,53.76,50.47,51.55,-5.01,-8.86,3846200,{"date":794,"open":795,"high":796,"low":762,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",57.07,62,56.56,1.075,1.94,4571600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",63.38,63.775,52.88,55.485,-7.715,-12.21,4700300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",66.845,67.9,63.16,63.2,-6.42,-9.22,3843600,{"date":820,"open":821,"high":24,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",66.099998,64.801,69.62,3.25,4.9,4379500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",58.02,67.41,57.3,66.37,8.48,14.65,6986500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",57.344,60.385,56.5,57.89,-2.27,-3.77,12165500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",58.41,60.8,55.65,60.16,4.74,8.55,3602900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",55.73,56.79,54.18,55.42,-0.1,-0.18,2614900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",56.8,58.46,55.49,55.52,-6.06,-9.84,3406700,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",61.675,58.13,61.58,2.58,4.37,3464000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",57.2,59.555,56.29,59,5.02,9.3,4705500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",55.44,57.88,53.25,53.98,0.69,1.29,4039700,{"date":899,"open":900,"high":875,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",54.91,53.255,53.29,-1.71,-3.11,3534600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",52.805,55.45,52.53,55,4.595,9.12,2663100,{"date":916,"open":736,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",50.46,47.47,50.405,2.445,5.1,1621400,{"date":924,"open":925,"high":926,"low":927,"close":736,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":736},"2026-06-11",45.88,47.98,45.45,3.42,7.68,1424800,{"date":932,"open":933,"high":934,"low":595,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",45.68,47.049999,44.54,-2.09,-4.48,1598800,{"date":940,"open":941,"high":667,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",49.22,43.27,46.63,-1.56,-3.24,1811000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",47.87,48.24,46.43,48.19,1.8,3.88,2070500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",51.5,51.75,46.099998,46.39,-7.23,-13.48,2137400,{"date":966,"open":967,"high":744,"low":667,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",51.02,53.62,0.51,0.96,2090800,{"date":973,"open":974,"high":975,"low":679,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",50.33,54.099998,53.11,2.78,5.52,2881800,{"date":981,"open":982,"high":983,"low":984,"close":974,"change":600,"percent_change":985,"volume":986,"transactions":9,"vwap":974},"2026-06-02",48.64,50.74,48.4,6.79,2339300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",47.225,47.59,46.0099983,47.13,-0.74,-1.55,2144100,{"date":997,"open":998,"high":999,"low":1000,"close":949,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":949},"2026-05-29",51.26,52.8,47.36,-3.23,-6.32,3650300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",49.57,51.225,47.78,51.099998,2.1,4.29,2035500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",51.59,51.66,48.75,49,-1.76,-3.47,1994600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",47.8,51.35,47.15,50.76,4.81,10.47,3012100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",45.38,46.15,45.11,45.95,1.25,2.8,1943900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",43.74,45.14,43.6,44.7,0.37,0.83,1786200,{"date":1050,"open":615,"high":532,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",41.25,44.33,2.68,6.43,2462200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",40.099998,41.84,39.57,41.65,0.3,0.73,2005300,{"date":1066,"open":598,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",43.75,40.67,41.35,-1.75,-4.06,2378300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",43.58,43.785,42.335,43.099998,-1.87,-4.16,3526100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",46.060001,46.135,44.84,44.97,-1,-2.18,1988600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",47.66,47.73,45.435,45.97,0.1,0.22,2105000,{"date":1101,"open":1102,"high":657,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",47.26,43.375,45.87,-2.52,-5.21,3507500,{"date":1109,"open":1110,"high":679,"low":1034,"close":1111,"change":139,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-11",48.87,48.39,-1.14,3466400,{"date":1115,"open":1116,"high":1116,"low":1102,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-08",49.17,48.95,1.02,2.13,2540500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",43.9,49.49,42,47.93,-3.44,-6.7,5318800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",50.25,51.4,49.54,51.37,1.69,3.4,3575400,{"date":1140,"open":1132,"high":1141,"low":1142,"close":1143,"change":681,"percent_change":682,"volume":1144,"transactions":9,"vwap":1143},"2026-05-05",50.305,48.73,49.68,2970200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1118,"volume":1152,"transactions":9,"vwap":1150},"2026-05-04",49.425,50.19,48.74,49.48,0.5,2283900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":404,"percent_change":130,"volume":1159,"transactions":9,"vwap":1158},"2026-05-01",47.71,49.19,46.817,48.98,2473300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":708,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":708},"2026-04-30",44.64,48.6,44.215,4.43,10.05,3475100,{"date":1169,"open":597,"high":1170,"low":597,"close":1171,"change":325,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-29",44.41,44.07,7.17,2696000,{"date":1175,"open":636,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-28",42.97,40.97,41.12,-2.35,-5.41,2406000,{"date":1183,"open":524,"high":563,"low":1184,"close":542,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":542},"2026-04-27",42.277,-0.66,-1.5,1794200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":524,"change":691,"percent_change":1193,"volume":1194,"transactions":9,"vwap":524},"2026-04-24",45.055,45.087002,43.65,1.19,1945100,{"date":1196,"open":1171,"high":1197,"low":1198,"close":1199,"change":405,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-23",45.39,43.040001,43.61,3.17,2842900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":615,"change":130,"percent_change":1207,"volume":1208,"transactions":9,"vwap":615},"2026-04-22",42.29,42.6,40.935,2.4,1742700,{"date":1210,"open":1211,"high":584,"low":573,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",40.85,41.28,0.63,1.55,1712500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",40.049999,40.69,39.75,40.65,0.65,1.62,1690700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":478,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":478},"2026-04-17",39.02,40.61,38.9,1.78,4.66,1568800,{"date":1234,"open":440,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-16",38.33,37.2,38.22,0.97,2.6,1553800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",38.375,38.49,37,37.25,-1.02,-2.67,1387700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",38.54,38.72,37.77,38.27,0.23,0.6,1052700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",36.92,38.633,36.82,38.040001,0.54,1.44,1582000,{"date":1269,"open":1270,"high":1271,"low":440,"close":1272,"change":404,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",37.66,38.75,37.5,1.3,1490700,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-09",35.8,37.049999,37.02,1.15,3.21,1867300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",36.33,36.75,35.22,35.87,2.59,7.78,2886200,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",32.56,33.475,33.28,0.47,1.43,1896600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-06",32.66,33.59,32.28,32.81,0.21,0.64,1087800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":93,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-02",31.68,33.83,31.59,32.6,-2.1,1313600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-01",32.040001,34.0099983,31.98,33.3,1.77,5.61,2279000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-31",29.42,31.625,29.25,31.53,3.49,12.45,1878300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-30",30.5,30.606,27.65,28.040001,-2.08,-6.91,2291000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",30.76,31.25,30.08,30.12,-1.11,-3.55,1412000,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-26",32.848,30.97,31.23,-1.4,-4.29,1306100,{"date":1362,"open":280,"high":1322,"low":1363,"close":1364,"change":71,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-25",32.48,32.63,0.15,1440300,{"date":1368,"open":1369,"high":1370,"low":1357,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-24",31.27,33.35,32.58,0.84,2.65,1680400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-23",31,31.979,30.67,31.74,1.79,5.98,1592800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":904,"volume":1391,"transactions":9,"vwap":1389},"2026-03-20",30.88,31.040001,29.56,29.95,-0.96,2351200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-19",30.45,31.34,29.8,30.91,-0.61,-1.94,2197500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-18",32.14,32.7,31.41,31.52,-0.54,-1.68,2114000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-17",31.43,32.88,31.14,32.060001,0.68,2.17,2615800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":376,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-16",31.83,32.11,31.345,31.38,0.8,1421100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":115,"percent_change":860,"volume":1433,"transactions":9,"vwap":1432},"2026-03-13",31.86,32.099998,30.59,31.13,1156600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",32.26,32.51,31.09,31.16,-1.9,-5.75,1383400,{"date":1444,"open":280,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":120,"volume":1449,"transactions":9,"vwap":1447},"2026-03-11",33.38,32.72,33.060001,-0.11,1112100,{"date":1451,"open":1452,"high":1453,"low":1364,"close":1454,"change":1062,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-10",32.85,34.14,33.17,0.91,1574200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-09",31.82,32.89,30.78,32.87,0.94,2.94,2391500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-06",31.81,32.83,31.62,31.93,-0.85,-2.59,1872600,{"date":1476,"open":1477,"high":1478,"low":1314,"close":301,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":301},"2026-03-05",33.42,34.565,-1.29,-3.79,2064500,{"date":1483,"open":247,"high":247,"low":1484,"close":1485,"change":1486,"percent_change":1079,"volume":1487,"transactions":9,"vwap":1485},"2026-03-04",33.48,34.07,-0.65,1554400,{"date":1489,"open":1490,"high":1491,"low":225,"close":1492,"change":1079,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-03",34.96,35.53,34.72,-5.11,2855000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":448,"change":619,"percent_change":1500,"volume":1501,"transactions":9,"vwap":448},"2026-03-02",35,37.035,34.8,0.33,1422000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":356,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":356},"2026-02-27",35.91,36.63,35.35,-0.3,-0.82,1727000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1400,"transactions":9,"vwap":1515},"2026-02-26",37.89,38.205,36.0099983,36.77,-1.35,-3.54,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":198,"percent_change":1524,"volume":1021,"transactions":9,"vwap":1523},"2026-02-25",39.2,39.255,37.92,38.12,-2.36,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-24",38.91,39.66,38.66,39.040001,0.56,1.46,1795900,{"date":1535,"open":469,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":471,"volume":1540,"transactions":9,"vwap":1538},"2026-02-23",39.76,38.3,38.48,-0.45,2010000,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-20",36.060001,39.099998,38.93,2.67,7.36,5599400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-19",37.97,38.31,36.14,36.26,-2.33,-6.04,4904100,{"date":1559,"open":1220,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-18",40.25,38.02,38.59,-3.1,-7.44,4615100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-17",41.56,42.22,40.375,41.69,-0.69,-1.63,2229400,{"date":1576,"open":1198,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-13",43.52,41.965,42.38,0.55,1.31,1564100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":738,"volume":1590,"transactions":9,"vwap":1588},"2026-02-12",42.9,43.86,41.63,41.83,-0.98,1952900,{"date":1592,"open":544,"high":1198,"low":587,"close":1593,"change":1594,"percent_change":748,"volume":1595,"transactions":9,"vwap":1593},"2026-02-11",42.81,1.2,2508800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":586,"change":358,"percent_change":1601,"volume":1602,"transactions":9,"vwap":586},"2026-02-10",41.99,42.2,40.94,-0.9,2358600,{"date":1604,"open":1571,"high":1605,"low":1606,"close":1598,"change":169,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1598},"2026-02-09",42.11,40.827,1.01,2637600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":325,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-06",39.22,41.785,39.21,41.57,7.64,3748700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":169,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-05",37.88,38.88,37.422,38.62,1.1,2779900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1572,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-04",39.329,40.88,37.3,38.2,-1.77,3546400,{"date":1634,"open":1635,"high":1636,"low":1245,"close":1637,"change":1532,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-03",37.73,39.5,38.89,3.9,4154100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":691,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-02",36.2,38.29,36.02,37.43,1.41,2752800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-30",37.14,38.65,36.24,36.91,-1.07,-2.82,5447200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-29",36.96,39.89,34.55,37.98,3.43,9.93,10056900,{"date":1667,"open":1668,"high":392,"low":1669,"close":1661,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1661},"2026-01-28",33.68,33.485,1.89,5.79,4803400,{"date":1674,"open":1364,"high":1675,"low":1436,"close":1302,"change":1676,"percent_change":691,"volume":1677,"transactions":9,"vwap":1302},"2026-01-27",32.99,0.17,2297800,{"date":1679,"open":1675,"high":1675,"low":1429,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-26",32.49,-0.5,-1.52,1927100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1675,"change":1508,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1675},"2026-01-23",33.71,33.77,32.37,-2.43,1686200,{"date":1692,"open":1661,"high":1693,"low":1694,"close":1695,"change":861,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-22",34.74,32.971,33.81,-0.53,2099600,{"date":1699,"open":1700,"high":277,"low":1454,"close":1701,"change":1118,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-21",33.56,33.99,3.09,2151400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":358,"percent_change":1112,"volume":1710,"transactions":9,"vwap":1709},"2026-01-20",32.3,33.47,32.0099983,32.97,3016200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1370,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1370},"2026-01-16",33.040001,34.29,32.94,0.66,2.02,2604400,{"date":1720,"open":1721,"high":1484,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-15",32.98,32.25,32.69,0.44,1.36,4187500,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1722,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1722},"2026-01-14",30.55,32.975,1.47,4.78,3442200,{"date":1735,"open":1729,"high":1736,"low":1737,"close":1461,"change":144,"percent_change":1717,"volume":1738,"transactions":9,"vwap":1461},"2026-01-13",31.12,30.32,1388800,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-12",30.94,29.82,30.17,-1.12,-3.58,1354700,{"date":1748,"open":1313,"high":1313,"low":1749,"close":1750,"change":1751,"percent_change":115,"volume":1752,"transactions":9,"vwap":1750},"2026-01-09",30.89,31.29,-0.01,1117000,{"date":1754,"open":1431,"high":1755,"low":1756,"close":1757,"change":1716,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-08",31.5,29.73,31.3,2.15,1594400,{"date":1761,"open":1762,"high":1432,"low":1763,"close":1764,"change":1765,"percent_change":1655,"volume":1766,"transactions":9,"vwap":1764},"2026-01-07",30.93,29.68,30.64,-0.89,1821200,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1331,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1331},"2026-01-06",28.73,32.38,3.08,10.83,4066700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-05",27.63,30.29,27.595,28.45,1.54,5.72,2405000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-02",27,27.359,26.18,26.91,0.53,2.01,2150600,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1539,"percent_change":1408,"volume":1797,"transactions":9,"vwap":1796},"2025-12-31",26.98,26.24,26.38,927400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1062,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-30",26.59,27.01,26.55,26.83,1.13,1063100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":197,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-29",26.63,26.85,26.32,26.53,-1.27,854100,{"date":1815,"open":1816,"high":1816,"low":1800,"close":1817,"change":462,"percent_change":1507,"volume":1818,"transactions":9,"vwap":1817},"2025-12-26",27.07,26.87,658800,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1681,"percent_change":412,"volume":1824,"transactions":9,"vwap":1823},"2025-12-24",27.39,26.51,26.95,1048500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":423,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-23",26.52,27.57,26.485,27.45,2.62,1347700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":71,"percent_change":37,"volume":1839,"transactions":9,"vwap":1838},"2025-12-22",27.09,27.335,26.675,26.75,1663000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-19",26.45,26.99,26.245,26.7,0.28,1.06,3849200,{"date":1850,"open":1851,"high":1823,"low":1852,"close":1853,"change":1463,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-18",26.1,26,26.42,3.69,3490800,{"date":1857,"open":1858,"high":1802,"low":1859,"close":1860,"change":627,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-17",26.4,25.32,25.48,-2.9,2660600,{"date":1864,"open":1865,"high":1823,"low":1866,"close":1795,"change":1867,"percent_change":628,"volume":1868,"transactions":9,"vwap":1795},"2025-12-16",26.71,25.735,-0.48,2021900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-15",27.18,27.55,26.635,26.72,-0.39,-1.44,5380500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-12",28.43,28.93,27.040001,27.11,-1.37,-4.81,2266700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":85,"volume":1894,"transactions":9,"vwap":1892},"2025-12-11",29.165,29.17,27.95,28.48,-0.79,2063200,{"date":1896,"open":1897,"high":1898,"low":1769,"close":1899,"change":45,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-10",28.83,30.26,29.27,1.07,1655100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1306,"percent_change":1063,"volume":1908,"transactions":9,"vwap":1907},"2025-12-09",28.54,29.28,28.5,28.96,997300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-08",29.33,29.345,28.605,28.75,-0.47,-1.61,1176000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":682,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-05",29.13,29.54,29.1,29.22,1.39,1644900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":462,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-04",28.74,28.935,28.27,28.82,-0.28,1602500,{"date":1935,"open":1874,"high":1936,"low":1827,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-03",29.041,28.9,2.385,8.99,2099500,{"date":1942,"open":1943,"high":1944,"low":1852,"close":1945,"change":1946,"percent_change":1010,"volume":1947,"transactions":9,"vwap":1945},"2025-12-02",26.14,26.885,26.515,0.545,1580200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":293,"percent_change":85,"volume":1954,"transactions":9,"vwap":1953},"2025-12-01",26.2,26.66,25.93,25.97,1380700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-28",26.07,26.76,25.96,26.69,0.87,3.37,574600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":20,"percent_change":45,"volume":1970,"transactions":9,"vwap":1969},"2025-11-26",25.86,26.39,25.74,25.82,1368200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1968,"change":1455,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1968},"2025-11-25",24.61,25.77,24.37,3.66,1407200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-24",24.16,24.9,23.93,24.83,0.75,3.11,1350900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1324,"volume":1994,"transactions":9,"vwap":1992},"2025-11-21",22.83,24.19,22.41,24.08,1.28,1711300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-20",23.75,24.14,22.645,22.8,-0.43,-1.85,2031100,{"date":2005,"open":2006,"high":1997,"low":2007,"close":2008,"change":229,"percent_change":281,"volume":2009,"transactions":9,"vwap":2008},"2025-11-19",23.32,23,23.23,1256300,{"date":2011,"open":2006,"high":2012,"low":2013,"close":2014,"change":1875,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-18",23.685,22.97,23.21,-1.65,1454700,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1350,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-17",24.79,23.42,23.6,-4.49,1695400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":842,"volume":2031,"transactions":9,"vwap":2029},"2025-11-14",24.56,25.215,24.35,24.71,-0.575,1845600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":937,"volume":2039,"transactions":9,"vwap":2037},"2025-11-13",26.19,26.443,24.8,25.285,-1.185,2231400,{"date":2041,"open":1794,"high":2042,"low":2043,"close":2044,"change":357,"percent_change":1696,"volume":2045,"transactions":9,"vwap":2044},"2025-11-12",27.36,26.28,26.47,2286100,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-11",27.43,26.09,26.61,-0.99,-3.59,2295400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-10",27.66,27.89,26.915,27.6,0.62,2.3,1554100,{"date":2064,"open":1827,"high":2065,"low":2066,"close":1794,"change":2067,"percent_change":1472,"volume":2068,"transactions":9,"vwap":1794},"2025-11-07",27.045,26.12,-0.23,1544700,{"date":2070,"open":1830,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-06",27.9,26.86,27.21,-0.22,-0.8,1712300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2048,"change":1751,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2048},"2025-11-05",27.42,28.36,27.27,-0.04,1787400,{"date":2085,"open":2086,"high":1928,"low":2087,"close":2088,"change":1186,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-04",28.16,27.28,27.44,-5.18,2100300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1589,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-03",30.35,30.61,28.87,28.94,-3.28,2752900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":471,"volume":2106,"transactions":9,"vwap":2104},"2025-10-31",30.375,31.2,29.059999,29.92,-0.35,4042600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1915,"percent_change":451,"volume":2113,"transactions":9,"vwap":2112},"2025-10-30",33.645,33.84,28.59,30.27,5743500,{"date":2115,"open":2116,"high":2117,"low":1431,"close":2118,"change":20,"percent_change":514,"volume":2119,"transactions":9,"vwap":2118},"2025-10-29",31.36,31.56,30.74,2888800,{"date":2121,"open":2122,"high":1459,"low":2123,"close":2124,"change":156,"percent_change":515,"volume":2125,"transactions":9,"vwap":2124},"2025-10-28",30.36,30,30.66,2674400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2001,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-27",31.42,32.19,30.01,30.48,-1.39,3009100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1397,"change":462,"percent_change":711,"volume":2139,"transactions":9,"vwap":1397},"2025-10-24",31.73,31.75,30.79,2559600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1463,"volume":2147,"transactions":9,"vwap":2145},"2025-10-23",30.02,31.17,29.91,30.99,0.29,3278500,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2105,"percent_change":241,"volume":2153,"transactions":9,"vwap":2152},"2025-10-22",30.07,31.54,30.7,3883300,{"date":2155,"open":2156,"high":1757,"low":2157,"close":2158,"change":1531,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-21",30.645,30.21,31.049999,1.84,2307500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-20",29.48,30.98,29.3,30.49,1.435,4.94,1933000,{"date":2171,"open":2172,"high":1905,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-17",29.08,28.46,29.055,-0.275,-0.94,1772400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1911,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1911},"2025-10-16",29.11,29.6,29.01,0.45,1.56,2613200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-15",28.25,29.65,27.84,28.88,1.27,4.6,3079000,{"date":2196,"open":1845,"high":2188,"low":2197,"close":2198,"change":681,"percent_change":1063,"volume":2199,"transactions":9,"vwap":2198},"2025-10-14",26.54,27.61,1989500,{"date":2201,"open":2202,"high":1872,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-13",26.93,26.58,27.41,1.49,5.75,1444600,{"date":2209,"open":2210,"high":2071,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-10",27.68,25.87,25.92,-1.84,-6.63,2454200,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2213,"volume":2222,"transactions":9,"vwap":2220},"2025-10-09",28.355,27.025,27.76,-0.52,2531800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-08",27.52,28.3,27.38,28.28,0.78,2.84,3230800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":293,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-07",28.51,28.58,26.97,27.5,-2.55,1756600,{"date":2241,"open":2191,"high":2242,"low":2243,"close":2244,"change":860,"percent_change":2105,"volume":2245,"transactions":9,"vwap":2244},"2025-10-06",28.99,27.8,28.22,1905500,{"date":2247,"open":2248,"high":1897,"low":2249,"close":2250,"change":2251,"percent_change":504,"volume":2252,"transactions":9,"vwap":2250},"2025-10-03",28.64,28.12,28.32,-0.09,1545800,{"date":2254,"open":2255,"high":2256,"low":2188,"close":2257,"change":1751,"percent_change":2082,"volume":2258,"transactions":9,"vwap":2257},"2025-10-02",28.91,28.98,28.41,1486900,{"date":2260,"open":2261,"high":2262,"low":1340,"close":2263,"change":394,"percent_change":1248,"volume":2264,"transactions":9,"vwap":2263},"2025-10-01",28.97,29.18,28.42,1742900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":52,"percent_change":546,"volume":2271,"transactions":9,"vwap":2270},"2025-09-30",29.26,29.63,28.85,29.2,1274200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":431,"percent_change":2002,"volume":2278,"transactions":9,"vwap":2277},"2025-09-29",30.18,30.31,29.135,29.16,1497600,{"date":2280,"open":2142,"high":2281,"low":2282,"close":2283,"change":2074,"percent_change":993,"volume":2284,"transactions":9,"vwap":2283},"2025-09-26",30.425,29.52,29.71,966100,{"date":2286,"open":2287,"high":1764,"low":1756,"close":2288,"change":1112,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-25",30.44,29.93,-3.67,1343900,{"date":2292,"open":2293,"high":1380,"low":1377,"close":2294,"change":197,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-24",31.4,31.07,-1.08,919100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":1405,"change":1751,"percent_change":115,"volume":2302,"transactions":9,"vwap":1405},"2025-09-23",31.66,32.080002,31.32,1254100,{"date":2304,"open":2305,"high":1422,"low":2306,"close":2128,"change":115,"percent_change":860,"volume":2307,"transactions":9,"vwap":2128},"2025-09-22",31.55,31.28,1433200,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1681,"percent_change":944,"volume":2313,"transactions":9,"vwap":2312},"2025-09-19",32.155,30.73,31.45,3402900,{"date":2315,"open":2316,"high":1319,"low":2317,"close":2318,"change":1594,"percent_change":1638,"volume":2319,"transactions":9,"vwap":2318},"2025-09-18",31.7,31.46,31.95,1715400,{"date":2321,"open":2322,"high":1757,"low":1389,"close":2323,"change":2060,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-17",30.2,30.75,2.06,1237300,{"date":2327,"open":2104,"high":2112,"low":2328,"close":2329,"change":514,"percent_change":1961,"volume":2330,"transactions":9,"vwap":2329},"2025-09-16",29.79,30.13,987800,{"date":2332,"open":2333,"high":1764,"low":2334,"close":2335,"change":2336,"percent_change":1256,"volume":2337,"transactions":9,"vwap":2335},"2025-09-15",29.86,29.715,29.87,0.07,1376300,{"date":2339,"open":2340,"high":2112,"low":2341,"close":1396,"change":2342,"percent_change":335,"volume":2343,"transactions":9,"vwap":1396},"2025-09-12",30.22,29.69,-0.17,1146800,{"date":2345,"open":1762,"high":2346,"low":2328,"close":2347,"change":1407,"percent_change":1631,"volume":2348,"transactions":9,"vwap":2347},"2025-09-11",31.195,29.97,1604500,{"date":2350,"open":2145,"high":2351,"low":2123,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-10",31.135,30.51,-0.41,-1.33,2130100,{"date":2357,"open":2287,"high":1762,"low":2358,"close":2359,"change":1789,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-09",30.205,30.92,1.74,1494100,{"date":2363,"open":2364,"high":1379,"low":2365,"close":2366,"change":861,"percent_change":303,"volume":2367,"transactions":9,"vwap":2366},"2025-09-08",30.165,29.98,30.39,1642900,{"date":2369,"open":2352,"high":2164,"low":1777,"close":2370,"change":1297,"percent_change":2184,"volume":2371,"transactions":9,"vwap":2370},"2025-09-05",30.57,1414600,{"date":2373,"open":2374,"high":2375,"low":2096,"close":2376,"change":282,"percent_change":1455,"volume":2377,"transactions":9,"vwap":2376},"2025-09-04",29.51,30.15,30.1,1465000,{"date":2379,"open":1337,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-03",30.63,29.372,29.83,-0.67,-2.2,1136600,{"date":2387,"open":2123,"high":2370,"low":2388,"close":1337,"change":2105,"percent_change":241,"volume":2389,"transactions":9,"vwap":1337},"2025-09-02",29.445,1620900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":471,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-29",31.79,31.955,30.72,30.85,-3.62,1204000,{"date":2399,"open":1468,"high":2400,"low":2401,"close":1708,"change":1580,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1708},"2025-08-28",33.2,31.755,1.75,2170300,{"date":2405,"open":2128,"high":2406,"low":1357,"close":2317,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2317},"2025-08-27",31.84,-0.19,-0.6,1777400,{"date":2411,"open":2412,"high":290,"low":2312,"close":2413,"change":1448,"percent_change":2105,"volume":2414,"transactions":9,"vwap":2413},"2025-08-26",31.97,31.65,1812800,{"date":2416,"open":1708,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-25",32.16,31.6,31.76,-0.37,-1.15,842200,{"date":2424,"open":2425,"high":2426,"low":1741,"close":2427,"change":1037,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-22",31.22,32.93,32.13,4.05,1365800,{"date":2431,"open":2376,"high":2359,"low":2365,"close":1386,"change":682,"percent_change":1581,"volume":2432,"transactions":9,"vwap":1386},"2025-08-21",802800,{"date":2434,"open":1431,"high":2435,"low":2436,"close":2131,"change":782,"percent_change":2221,"volume":2437,"transactions":9,"vwap":2131},"2025-08-20",31.19,29.815,2031200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":1764,"change":2407,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1764},"2025-08-19",30.86,31.115,30.42,-0.62,1028000,{"date":2446,"open":1764,"high":2447,"low":2352,"close":2448,"change":2449,"percent_change":169,"volume":2450,"transactions":9,"vwap":2448},"2025-08-18",31.02,30.83,0.13,1158100,{"date":2452,"open":1432,"high":1432,"low":1729,"close":2152,"change":240,"percent_change":1479,"volume":2453,"transactions":9,"vwap":2152},"2025-08-15",1159800,{"date":2455,"open":1432,"high":2456,"low":2311,"close":2457,"change":627,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-14",31.39,31.1,-2.39,916400,{"date":2461,"open":2462,"high":2463,"low":2117,"close":1429,"change":115,"percent_change":2251,"volume":2464,"transactions":9,"vwap":1429},"2025-08-13",32.07,32.35,1074300,{"date":2466,"open":1777,"high":2467,"low":2142,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-12",32.22,31.89,2.08,6.98,1715900,{"date":2473,"open":2395,"high":1741,"low":2283,"close":2474,"change":1390,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-11",29.81,-3.12,1193300,{"date":2478,"open":1461,"high":2479,"low":1349,"close":2480,"change":71,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-08",31.055,30.77,0.16,1850300,{"date":2484,"open":2317,"high":2485,"low":2486,"close":2394,"change":2251,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2394},"2025-08-07",31.585,30.475,-0.29,1028600,{"date":2490,"open":1356,"high":1377,"low":2491,"close":2492,"change":2001,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-06",30.28,30.81,-1.38,1066200,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2067,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-05",31.78,30.455,31.24,-0.73,1245400,{"date":2503,"open":2504,"high":2497,"low":2457,"close":2505,"change":1306,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-04",31.49,31.47,0.67,1287500,{"date":2509,"open":1432,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1867,"volume":2514,"transactions":9,"vwap":2512},"2025-08-01",31.477,30.285,31.26,-0.15,2066200,{"date":2516,"open":2517,"high":1404,"low":2518,"close":1405,"change":313,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1405},"2025-07-31",32.205,30.504,-7.26,3423900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":357,"percent_change":2353,"volume":2527,"transactions":9,"vwap":2526},"2025-07-30",34.41,34.505,33.16,33.87,2909300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":1320,"change":2533,"percent_change":588,"volume":1738,"transactions":9,"vwap":1320},"2025-07-29",34.71,35.2,33.89,-0.36,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2506,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-28",34.19,34.76,33.73,34.37,1.99,1182400,{"date":2543,"open":1305,"high":2538,"low":2544,"close":2545,"change":1463,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-25",32.54,33.7,2.87,1944300,{"date":2549,"open":2550,"high":2551,"low":1294,"close":2552,"change":110,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-24",33.895,34.09,32.76,-3.87,3487200,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-23",35.61,33.58,34.080002,-2.16,-5.96,3466300,{"date":2564,"open":356,"high":2565,"low":320,"close":1652,"change":1539,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1652},"2025-07-22",37.029999,-1.23,2240600,{"date":2569,"open":1246,"high":2570,"low":1505,"close":2571,"change":2336,"percent_change":37,"volume":2572,"transactions":9,"vwap":2571},"2025-07-21",37.85,36.69,1828100,{"date":2574,"open":2575,"high":2576,"low":344,"close":2577,"change":1047,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-18",36.16,36.95,36.62,2.32,1695000,{"date":2581,"open":2582,"high":2583,"low":1287,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-17",35.3,36.36,35.79,0.32,0.9,2276000,{"date":2589,"open":195,"high":439,"low":2590,"close":385,"change":1088,"percent_change":2591,"volume":2592,"transactions":9,"vwap":385},"2025-07-16",35.175,-2.74,3616200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":356,"change":2598,"percent_change":2533,"volume":2599,"transactions":9,"vwap":356},"2025-07-15",37.22,37.31,36.45,-0.13,1778700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":196,"change":782,"percent_change":2605,"volume":2606,"transactions":9,"vwap":196},"2025-07-14",36.46,37.175,35.93,-0.44,1775900,{"date":2608,"open":2609,"high":2610,"low":196,"close":217,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":217},"2025-07-11",37.11,37.385,-0.75,-2,2062600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":411,"change":2060,"percent_change":2619,"volume":2620,"transactions":9,"vwap":411},"2025-07-10",37.63,38.45,37.12,1.68,3996600,{"date":2622,"open":2623,"high":2624,"low":2575,"close":343,"change":1265,"percent_change":2205,"volume":2625,"transactions":9,"vwap":343},"2025-07-09",36.4,36.97,3144600,{"date":2627,"open":2628,"high":2629,"low":249,"close":16,"change":2630,"percent_change":1053,"volume":2631,"transactions":9,"vwap":16},"2025-07-08",35.88,36.545,0.95,2044800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1696,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-07",35.375,35.94,35.07,35.4,-1.48,1294600,{"date":2641,"open":2628,"high":2642,"low":1491,"close":2604,"change":1306,"percent_change":515,"volume":2643,"transactions":9,"vwap":2604},"2025-07-03",36.080002,683700,{"date":2645,"open":2646,"high":237,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-02",34.4,34.265,35.72,1.32,3.84,2655200,{"date":2653,"open":1687,"high":238,"low":2654,"close":2646,"change":1306,"percent_change":144,"volume":2655,"transactions":9,"vwap":2646},"2025-07-01",33.63,2416400,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2536,"change":250,"percent_change":19,"volume":2661,"transactions":9,"vwap":2536},"2025-06-30",34.22,34.25,33.082001,2351500,{"date":2663,"open":2664,"high":2659,"low":2665,"close":2666,"change":969,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-27",33.69,33.54,34.18,1.51,3502100,{"date":2670,"open":2400,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-26",34.3,33.058998,33.67,0.735,2.23,4234800,{"date":2678,"open":2679,"high":1675,"low":2427,"close":2680,"change":2681,"percent_change":1280,"volume":2682,"transactions":9,"vwap":2680},"2025-06-25",32.95,32.935,0.375,2388100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":1294,"change":1416,"percent_change":1119,"volume":2688,"transactions":9,"vwap":1294},"2025-06-24",32.57,33.049999,32,2473800,{"date":2690,"open":1741,"high":2691,"low":1394,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-23",31.91,31.88,0.92,2.97,1347300,{"date":2697,"open":2116,"high":2116,"low":2698,"close":2699,"change":1448,"percent_change":2105,"volume":2700,"transactions":9,"vwap":2699},"2025-06-20",30.23,30.96,1924500,{"date":2702,"open":1461,"high":2299,"low":2703,"close":2294,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2294},"2025-06-18",30.747,0.355,1.16,1434600,{"date":2708,"open":2709,"high":1405,"low":2710,"close":2711,"change":2712,"percent_change":1682,"volume":2713,"transactions":9,"vwap":2711},"2025-06-17",30.8,30.69,30.715,-0.475,1958200,{"date":2715,"open":2716,"high":2317,"low":2341,"close":2435,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2435},"2025-06-16",29.9,2.54,8.87,2948700,{"date":2721,"open":2722,"high":2268,"low":1892,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-06-13",28.92,28.65,-1.24,-4.15,1547300,{"date":2728,"open":1763,"high":2329,"low":2282,"close":2729,"change":2513,"percent_change":1681,"volume":2730,"transactions":9,"vwap":2729},"2025-06-12",29.89,1067800,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-11",30.84,29.75,30.040001,-0.46,-1.51,1847200,{"date":2740,"open":2123,"high":2306,"low":2382,"close":1337,"change":423,"percent_change":2741,"volume":2742,"transactions":9,"vwap":1337},"2025-06-10",2.35,2514700,{"date":2744,"open":1899,"high":2735,"low":2745,"close":1396,"change":130,"percent_change":2746,"volume":2747,"transactions":9,"vwap":1396},"2025-06-09",29.125,3.44,2057200,{"date":2749,"open":1906,"high":2750,"low":2228,"close":2751,"change":2752,"percent_change":1771,"volume":2753,"transactions":9,"vwap":2751},"2025-06-06",29.14,28.81,0.86,1153500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":1891,"change":2759,"percent_change":94,"volume":2760,"transactions":9,"vwap":1891},"2025-06-05",28.11,28.485,27.69,-0.055,1411400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-04",27.22,28.18,27.02,28.0049992,1.225,4.57,2086000,{"date":2771,"open":2772,"high":1785,"low":2773,"close":2774,"change":1463,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-03",25.81,25.68,26.78,3.64,2435200,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":208,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-06-02",25.42,25.98,25.19,25.84,1.93,1251100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":240,"percent_change":994,"volume":2791,"transactions":9,"vwap":2790},"2025-05-30",25.43,25.65,24.905,25.35,1704200,{"date":2793,"open":2774,"high":2794,"low":2795,"close":2796,"change":2074,"percent_change":1472,"volume":2797,"transactions":9,"vwap":2796},"2025-05-29",26.968,25.58,25.75,1262100,{"date":2799,"open":2800,"high":2801,"low":2802,"close":1953,"change":2513,"percent_change":335,"volume":2803,"transactions":9,"vwap":1953},"2025-05-28",26.31,26.48,25.91,1439600,{"date":2805,"open":2806,"high":2203,"low":2807,"close":2066,"change":423,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2066},"2025-05-27",26.26,25.689,2.75,1551900,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2779,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2779},"2025-05-23",25.14,25.71,24.96,-0.49,-1.89,1357800,{"date":2819,"open":1853,"high":2820,"low":1968,"close":2802,"change":2420,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2802},"2025-05-22",26.676,-1.41,2001900,{"date":2824,"open":2825,"high":2081,"low":1957,"close":2043,"change":1589,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2043},"2025-05-21",26.88,-3.6,1630900,{"date":2829,"open":1794,"high":2048,"low":1802,"close":2830,"change":546,"percent_change":691,"volume":2831,"transactions":9,"vwap":2830},"2025-05-20",27.26,1798700,{"date":2833,"open":2834,"high":2835,"low":2801,"close":2836,"change":1875,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-19",26.68,27.15,27.12,-1.42,1866200,{"date":2840,"open":1816,"high":2841,"low":2842,"close":2843,"change":208,"percent_change":441,"volume":2844,"transactions":9,"vwap":2843},"2025-05-16",27.56,26.89,27.51,2214900,{"date":2846,"open":1865,"high":1871,"low":2847,"close":2765,"change":386,"percent_change":386,"volume":2848,"transactions":9,"vwap":2765},"2025-05-15",26.445,2874400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2765,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2765},"2025-05-14",26.34,27.059999,26.094999,0.72,2.74,3599300,{"date":2858,"open":2859,"high":1967,"low":2860,"close":2861,"change":1731,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-13",24.74,24.43,26.3,5.92,4593800,{"date":2865,"open":2866,"high":2867,"low":2866,"close":1983,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":1983},"2025-05-12",23.97,25.3,2.5,11.2,4476800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1382,"volume":2878,"transactions":9,"vwap":2876},"2025-05-09",21.505,22.65,21.41,22.33,1.26,3093500,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-05-08",19.86,21.51,19.75,21.07,2.38,12.73,5858000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2837,"volume":2895,"transactions":9,"vwap":2893},"2025-05-07",18.85,19.14,18.17,18.69,-0.27,7871500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2407,"percent_change":2051,"volume":2902,"transactions":9,"vwap":2901},"2025-05-06",18.45,19.11,18.302,18.96,3554600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":240,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-05",19.31,19.485,19.01,19.15,-2.05,2772200,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2854,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-02",19.12,19.85,19.08,19.55,3.82,2117100,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":292,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-01",19.39,19.56,18.81,18.83,-1.26,1847600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":45,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-04-30",18.07,19.13,17.9,19.07,1.65,1940900,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2937,"change":1915,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2937},"2025-04-29",18.76,19.1,18.58,-2.44,2364000,{"date":2943,"open":2944,"high":2916,"low":2945,"close":2946,"change":105,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-04-28",18.94,18.65,19.23,0.58,1855900,{"date":2950,"open":2951,"high":2905,"low":2952,"close":2913,"change":376,"percent_change":2649,"volume":2953,"transactions":9,"vwap":2913},"2025-04-25",18.6,18.455,2105200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-04-24",18.059999,19.34,18,18.87,1.35,7.71,3039400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1984,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-04-23",17.66,18.2,17.41,17.52,4.47,3974600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-04-22",16.775,17.15,16.42,16.77,0.24,1.45,5073300,{"date":178,"open":2981,"high":2982,"low":25,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},17.4,17.47,16.53,-0.87,-5,6547900]