[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMKR":3,"homepage-market-summary":30,"stock-historical-AMKR":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMKR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amkor Technology Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Amkor Technology Inc is a OSAT (outsourced semiconductor assembly and test) service provider. It has pioneered the outsourcing of integrated circuit (IC) packaging and test services and is a strategic manufacturing partner for the semiconductor companies, foundries, and electronics original equipment manufacturers (OEMs). The firm's products are organized into two categories namely advanced products that include flip chip, fine pitch bumping, wafer-level processing, advanced SiPs, power modules, and others, and Mainstream products that includes wirebond packaging and testing. The company derives maximum revenue from the advanced products category. The company derives majority of its revenue from Foreign states.","30,800","Tempe, AZ",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},56.02,54.89,56.53,54.13,52.9,3.12,5.9,4419531.244327,64130,55.7346,96.68,1.13,1773638.4952344089,57.4,7149,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":26,"price":117,"is_up":39},"Consumer Cycl","XLY",110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},15.72,3731726,1362079902.430789,251,"2025-04-22",[184,185,194,205,216,226,237,247,256,267,278,289,300,311,321,331,342,353,364,375,386,397,408,418,429,440,450,461,469,480,490,501,512,523,534,544,555,566,576,586,597,608,619,630,641,650,661,672,683,694,705,716,727,738,748,757,766,774,783,792,801,810,819,827,836,844,852,860,868,877,886,895,903,911,920,929,936,945,954,963,971,979,986,994,1003,1011,1020,1029,1038,1045,1053,1060,1068,1076,1083,1091,1100,1108,1116,1124,1133,1142,1151,1160,1168,1177,1185,1193,1202,1211,1219,1227,1236,1244,1252,1259,1268,1277,1286,1295,1304,1313,1322,1329,1338,1347,1355,1363,1371,1380,1388,1397,1406,1415,1421,1428,1436,1445,1453,1462,1471,1478,1486,1494,1502,1510,1519,1527,1536,1544,1550,1559,1568,1577,1585,1594,1603,1609,1617,1625,1633,1641,1648,1655,1664,1671,1678,1686,1695,1701,1710,1716,1724,1730,1737,1746,1753,1760,1768,1776,1781,1789,1797,1805,1813,1822,1829,1836,1843,1850,1859,1866,1874,1882,1889,1898,1904,1912,1919,1928,1936,1944,1952,1958,1967,1974,1981,1985,1992,2000,2007,2016,2024,2033,2040,2048,2057,2065,2072,2081,2089,2097,2105,2113,2122,2129,2134,2143,2151,2159,2167,2174,2181,2188,2195,2202,2210,2218,2225,2230,2233,2241,2247,2255,2263,2270,2277,2283,2289,2297,2304,2312,2319,2328,2335,2343,2350,2356,2361,2367,2376,2381,2388,2396,2405,2412,2419,2426,2433,2440,2446,2451,2459,2466,2474,2483,2490,2496,2504,2511,2518,2524,2532,2540,2547,2554,2562,2570,2576,2583,2591,2598,2606,2613,2621,2629,2635,2641,2648,2655,2662,2670,2676,2682,2689,2695,2703,2708,2714,2721,2727,2732,2739,2745,2752,2757,2765,2771,2779,2786,2792,2798,2804,2812,2820,2828,2835,2841,2848,2856,2861,2868,2876,2884,2892,2899,2907,2913,2921,2927,2934,2941,2949,2954,2961,2967,2974,2981,2987,2993,3000,3007,3015,3022,3030,3038,3044,3050,3056,3062,3069,3075,3080,3087,3093],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},52.69,53.71,51.68,0.52,0.99,3619439.468774,48307,52.7357,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",54.43,54.74,52.23,52.38,-1.76,-3.25,4538475.571368,53631,52.6251,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",54.75,55.13,53.91,54.14,0.96,1.81,2692985.135096,39982,54.3889,{"date":217,"open":218,"high":219,"low":220,"close":218,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",53.18,53.8103,51.6084,-0.43,-0.8,3447201.415386,48397,52.9396,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",53.515,54.3,52.81,53.61,0.92,1.75,2564017.21073,36305,53.6392,{"date":238,"open":239,"high":240,"low":241,"close":186,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",51.99,53.03,51.5516,-0.63,-1.18,2705724.306517,40258,52.4351,{"date":248,"open":16,"high":16,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",52.16,53.32,-1.27,-2.33,2567178.054302,40649,53.3086,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",51.605,54.81,51.3,54.59,2.4,4.6,4426612.342391,53827,53.9378,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",51.675,52.27,50.5,52.19,1.89,3.76,3228850.247306,47406,51.7616,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",48.535,50.42,48.23,50.3,2.35,4.9,5601418.100032,43788,49.8559,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",47.925,48.705,47.12,47.95,1.67,3.61,3526838.891674,45822,47.996,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",47.74,47.8,45.33,46.28,-0.1,-0.22,3653069.994056,42945,46.5065,{"date":312,"open":303,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",47.92,45.72,46.38,-0.74,-1.57,5067154.776545,48400,46.3352,{"date":322,"open":323,"high":324,"low":325,"close":293,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",47.32,48.66,46.8,-4.61,-8.91,5631415.388764,65193,47.8422,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",50.36,51.7785,50,51.73,2.2,4.44,3064208.463701,43520,51.3817,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",49.8,50.235,48.9109,49.53,-1.82,-3.54,3168967.083387,42779,49.6159,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",50.83,52.15,50.35,51.35,0.63,1.24,3659044.569084,48365,51.1723,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",49.265,51.41,49.05,50.72,2.95,6.18,6114038.696302,77574,50.6244,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",47.61,48.3,46.834,47.77,0.83,1.77,4152094.45908,56197,47.547,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",46.965,47.44,45.3,46.94,-0.23,-0.49,3885586.404688,45963,46.8156,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",45.82,47.2634,45.465,47.17,1.44,3.15,3580832.654835,50189,46.792,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":317,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",46.6,46.71,45.34,45.73,-3.32,3647313.451677,44285,45.8088,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",48.03,48.7459,47.19,47.3,-0.58,-1.21,4435572.579726,47375,47.4931,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",51.29,51.49,47.66,47.88,-3.86,-7.46,5316215.810595,71903,48.6164,{"date":441,"open":199,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",52.88,50.69,51.74,3.34,6.9,4983672.94313,71026,51.6283,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",48.7,48.85,47.63,48.4,-0.3,-0.62,5261338.544476,69159,48.2884,{"date":462,"open":463,"high":464,"low":455,"close":452,"change":465,"percent_change":295,"volume":466,"transactions":467,"vwap":468},"2026-08-25",49.08,49.59,0.8,4525852.260926,56373,48.835,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",48.79,48.9999,47.04,47.9,-2.36,-4.7,4927826.740496,70869,47.9022,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":243,"volume":487,"transactions":488,"vwap":489},"2026-08-21",51.6,51.77,49.5,50.26,-0.6,2894538.623679,46890,50.2486,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",50.92,52.24,50.16,50.86,-0.03,-0.06,3937817.271184,54236,50.9148,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",55.04,55.49,50.7301,50.89,-3.95,-7.2,7100008.50025,97670,51.4765,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",57.485,59.1999,53.82,54.84,-6.46,-10.54,5134463.442185,83810,55.1305,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",59.78,62.23,59.5,61.3,2.31,3.92,3545016.557702,52539,61.352,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":360,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",57.54,60.37,57.37,58.99,2.15,3221754.779585,49005,58.7747,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",55.4,58.58,55.05,57.75,2.16,3.89,3077789.259407,44420,57.6549,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",57,57.18,55.52,55.59,1.29,2.38,4218865.132839,61621,56.354,{"date":567,"open":568,"high":569,"low":570,"close":229,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",54.235,54.46,53.1,1.43,2.7,2631034.68721,41847,53.9154,{"date":577,"open":578,"high":579,"low":230,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",55.77,55.99,52.87,-2.4,-4.34,3022877.852891,49526,53.7626,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",56.01,57.02,53.3306,55.27,1.11,2.05,2890298.950878,51572,54.9847,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",52.185,55.705,51.19,54.16,0.3,0.56,3120195.679712,50933,54.3971,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",54.32,56.68,53.79,53.86,-2.01,-3.6,4260345.352286,58511,54.8836,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",53.315,56.415,53.01,55.87,5.03,9.89,5611950.399073,73047,55.2625,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",47.845,50.9883,47.39,50.84,0.97,1.95,5652068.728338,72233,50.01,{"date":642,"open":492,"high":643,"low":644,"close":645,"change":646,"percent_change":445,"volume":647,"transactions":648,"vwap":649},"2026-07-31",52.3,49.2,49.87,1.61,6901797.269735,91155,50.5763,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",47.145,48.84,46.35,48.26,5.53,12.94,8364246.414107,102850,47.9325,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",46.12,48.35,42.66,42.73,-2.96,-6.48,11877147.167928,147856,45.1594,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",51.8,52.1,45.06,45.69,-15.02,-24.74,19689448.314288,224579,46.7118,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",64.975,64.98,58.5465,60.71,-4.25,-6.54,10395757.907669,126049,60.5172,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",71.1,71.5,63.05,64.96,-0.37,-0.57,9205632.303938,118764,65.7448,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",66.82,67.52,63.82,65.33,-1.64,-2.45,2448917.649655,40521,65.376,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",64.28,68.32,64.26,66.97,0.24,0.36,3165451.031884,46686,67.2576,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",67.06,67.3891,64.7401,66.73,4.17,6.67,2429754.276029,40229,66.3813,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":486,"volume":745,"transactions":746,"vwap":747},"2026-07-20",64.33,65.2,61.95,62.56,-0.38,4037748.068966,41179,62.901,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",60.2,63.59,57.87,62.94,-0.08,-0.13,4197900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",65.12,66.5,62.2,63.02,-4.62,-6.83,4075600,{"date":767,"open":768,"high":769,"low":740,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",72,72.4,67.64,-2.56,-3.65,4172800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",69.81,70.93,67.98,70.2,4.14,6.27,5395200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",67.34,68.14,65.43,66.059998,-4.41,-6.26,3244900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",70.12,71.62,69.61,70.47,-1.69,-2.34,2450100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",71.43,73.67,70.76,72.16,5.25,7.85,5663700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",64.52,67.68,63.57,66.91,1.58,2.42,4553200,{"date":820,"open":821,"high":822,"low":823,"close":710,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":710},"2026-07-07",66.14,67.8,61.9,-4.55,-6.51,5201400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",72.46,73.24,69.65,69.88,0.23,0.33,5288700,{"date":837,"open":838,"high":839,"low":840,"close":831,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":831},"2026-07-02",79.5,80.27,68.4,-10.34,-12.93,6962100,{"date":845,"open":846,"high":847,"low":838,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",82.12,83.47,79.99,-6.24,-7.24,4657000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":551,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-30",83.16,87.24,82.8,86.23,4.72,4513500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":263,"volume":867,"transactions":9,"vwap":865},"2026-06-29",78.27,82.7,74.75,82.34,3.62,6259400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",81.69,81.73,77.36,78.72,-6.9,-8.06,6198900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",88.29,88.34,80.32,85.62,2.86,3.46,6612600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",87.49,87.66,80.22,82.76,-3.96,-4.57,4419300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":764,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-23",85.34,88.07,83.6,86.72,-7.3,6581200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":80,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-22",94.12,96.29,89.91,93.55,3.42,7234400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",91.79,93,89.019997,90.46,4.03,4.66,5317600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",91,94.19,86.040001,86.43,-0.12,-0.14,8460100,{"date":930,"open":931,"high":25,"low":932,"close":933,"change":592,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-16",86.2,86.18,86.55,1.3,14843400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",87.51,88.64,82.61,85.44,2.66,3.21,6110100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",76.34,83.3,75.23,82.78,6.63,8.71,7539300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",71.48,76.3,69.47,76.15,6.54,9.4,5290600,{"date":964,"open":965,"high":966,"low":967,"close":796,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":796},"2026-06-10",69.51,76.78,69.019997,-1.3,-1.83,5619200,{"date":972,"open":973,"high":974,"low":741,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",70.3,75.79,70.91,2.62,3.84,7977200,{"date":980,"open":840,"high":981,"low":982,"close":983,"change":445,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-08",69.23,66.77,68.29,5.14,4401100,{"date":987,"open":973,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",70.84,64.32,64.95,-8.87,-12.02,5688700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",71.27,75.76,69.7,73.82,-1.38,-1.84,6486700,{"date":1004,"open":1005,"high":838,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",78.33,73.79,75.2,0.46,0.62,4991500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",75.82,78.41,73.2,74.74,1.99,2.74,6364200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",67.72,73.62,66.96,72.75,3.19,4.59,5275700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",71.9,73.18,67.57,69.56,-1.02,-1.45,5169400,{"date":1039,"open":768,"high":1040,"low":1034,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",72.55,70.58,-1.61,-2.23,3825600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":251,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-27",74.99,75.050003,70.089996,72.19,-1.73,5473300,{"date":1054,"open":768,"high":957,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",69.4,73.46,7.71,11.73,8622500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":392,"volume":1067,"transactions":9,"vwap":1065},"2026-05-22",67.26,67.66,64.57,65.75,-0.15,5895300,{"date":1069,"open":1070,"high":1071,"low":990,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",68.24,69.27,65.9,-2.59,-3.78,5068000,{"date":1077,"open":1078,"high":1079,"low":1072,"close":1080,"change":370,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-20",67.16,68.93,68.49,4.5,3045500,{"date":1084,"open":1085,"high":721,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",64.56,62.45,65.54,-0.5,-0.76,4169100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",71.29,71.88,65.23,66.040001,-4.31,-6.13,4091200,{"date":1101,"open":958,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",71.77,68.48,70.35,-1.74,-2.41,3138300,{"date":1109,"open":1110,"high":1111,"low":768,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",74.32,76.52,72.089996,-2.52,-3.38,4833400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":816,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",75.38,76.37,73.080002,74.61,1.16,3325600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",74.6,75.4,70.11,73.45,-3.24,-4.22,3416700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",77.38,78.64,76.17,76.69,0.08,0.1,3708600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-08",74.38,76.76,72.32,76.61,4.34,6.01,5324300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",76.99,77.16,71.75,72.27,-4.95,-6.41,4569700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":136,"volume":1167,"transactions":9,"vwap":1165},"2026-05-06",78.35,78.96,74.42,77.22,0.51,5292200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",72.82,77.55,72.59,76.71,5.75,8.1,6148700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":755,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",72.53,73.23,69.38,70.96,-0.18,5723400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":81,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-01",68.99,71.67,68.6,71.089996,1.92,10940700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-30",68.38,70.040001,66.38,69.75,-0.86,-1.22,10521100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-29",72.98,73.07,68.51,70.61,-0.75,-1.05,3577900,{"date":1212,"open":788,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-28",73.3,65,71.36,-4.26,-5.63,7531200,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-27",79.23,75.21,75.62,-2.48,-3.18,6576100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-24",77.76,79.21,74.58,78.099998,5.19,7.12,5317100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":136,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-23",72.38,74.82,71.52,72.91,0.91,3570300,{"date":1245,"open":768,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-22",72.97,70.49,72.25,2.04,2.91,3577700,{"date":1253,"open":1254,"high":1241,"low":1255,"close":1256,"change":1257,"percent_change":592,"volume":1258,"transactions":9,"vwap":1256},"2026-04-21",69.83,69.64,70.21,0.77,4161300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-20",67.7,69.69,67,69.44,2.07,3.07,3991600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-17",64.34,69.37,63.060001,67.37,4.47,7.11,6153000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-16",59.43,64.8,59.39,62.9,3.18,5.32,5219900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-15",60.46,60.89,58.2,59.72,-1.6,-2.61,3479900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",62.13,62.6,60.7,61.32,0.88,1.46,3358500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-13",57.67,60.5,57.28,60.44,2.48,4.28,3771800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-10",56.2,58.92,55.39,57.96,2.82,5.11,3904900,{"date":1323,"open":1324,"high":559,"low":1325,"close":1326,"change":1327,"percent_change":1233,"volume":1328,"transactions":9,"vwap":1326},"2026-04-09",52.17,52.040001,55.14,2.72,3760700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",51.92,53.29,51.12,52.42,4.8,10.08,3178900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-07",46.61,47.89,45.89,47.62,0.59,1.25,1824400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":834,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-06",48.31,48.88,46.81,47.029999,0.71,1823300,{"date":1356,"open":1357,"high":389,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",43.6,43.51,46.7,0.21,0.45,1774100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1302,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-01",45.88,47.53,45.81,46.49,3.24,2611800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",42.48,45.38,42,45.029999,3.78,9.16,3439400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":508,"volume":1387,"transactions":9,"vwap":1385},"2026-03-30",45.35,45.54,40.69,41.25,-3.2,2889200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",44.86,46.17,44.22,44.45,-0.69,-1.53,3324300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",48.34,48.44,44.92,45.14,-4.79,-9.59,3797000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",50.6,51.5,49.26,49.93,-0.33,-0.66,2703200,{"date":1416,"open":1417,"high":1418,"low":390,"close":485,"change":780,"percent_change":1419,"volume":1420,"transactions":9,"vwap":485},"2026-03-24",45.47,50.46,8.98,3519800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":663,"change":47,"percent_change":1426,"volume":1427,"transactions":9,"vwap":663},"2026-03-23",46.73,47.75,45.46,0.68,4573300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1367,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1367},"2026-03-20",48.25,48.65,44.47,-2.32,-4.82,5408800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-19",44.95,48.72,44.4,48.13,1.26,2.69,3388800,{"date":1446,"open":1447,"high":1448,"low":1383,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",46.29,48.19,46.87,0.53,1.14,3522700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-17",44.82,46.5,44.55,46.34,1.71,3.83,3015400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-16",44.49,45.39,44.38,44.63,1.64,3.81,3198500,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":733,"volume":1477,"transactions":9,"vwap":1475},"2026-03-13",42.07,43.64,42.99,1.72,2954400,{"date":1479,"open":665,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-12",43.3,41.14,41.27,-2.65,-6.03,3957500,{"date":1487,"open":1488,"high":390,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-11",43.88,43.59,43.92,-0.02,-0.05,2464000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":295,"volume":1501,"transactions":9,"vwap":1499},"2026-03-10",42.9,44.81,42.67,43.94,0.72,4072000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":646,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-09",40.94,43.23,40.22,43.22,3.87,5627400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-06",43,43.85,41.3,41.61,-2.95,-6.62,3743600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":425,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-05",45.16,45.74,43.040001,44.56,-2.64,4055100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-04",45.13,45.9,44.34,45.77,1.18,2.65,3989400,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",46.060001,43.9,44.59,-3.22,-6.73,4294000,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":111,"percent_change":1491,"volume":1549,"transactions":9,"vwap":1548},"2026-03-02",46.37,48.27,47.81,2611700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",46.92,47.96,46.049999,47.82,-0.7,-1.44,4293800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-26",50.64,51.040001,47.040001,48.52,-2.42,-4.75,4593800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-25",49.46,51.02,49.25,50.94,2.41,4.97,5294200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1302,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-24",48,49.0099983,47.36,48.53,3.1,4240800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-23",47.59,47.91,45.91,47.07,-0.87,-1.81,3107600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-20",47.65,48.95,47.4,47.94,-0.4,-0.83,3957000,{"date":1604,"open":390,"high":1605,"low":1606,"close":1399,"change":1607,"percent_change":909,"volume":1608,"transactions":9,"vwap":1399},"2026-02-19",48.48,45.28,1.6,5160200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":306,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-18",47.51,49.099998,46.14,46.74,-0.21,5824500,{"date":1618,"open":1552,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-17",47.09,44.29,46.84,-0.64,-1.35,6660400,{"date":1626,"open":1341,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-13",49.14,47.080002,47.48,-4.11,-7.97,12757900,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-12",55.79,49.63,51.59,-4.58,-8.15,6198600,{"date":1642,"open":610,"high":1643,"low":107,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",57.09,56.17,2.71,5.07,5648400,{"date":1649,"open":1650,"high":207,"low":1636,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-10",54.27,53.46,0.94,1.79,8312100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-09",48.63,53.22,47.97,52.52,3.16,6.4,8482800,{"date":1665,"open":1425,"high":1666,"low":1425,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",49.43,49.36,5.09,11.5,4223900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":126,"percent_change":1242,"volume":1677,"transactions":9,"vwap":1676},"2026-02-05",43.62,45.29,43.02,44.27,4595900,{"date":1679,"open":1680,"high":1596,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-04",46.13,42.14,43.87,-2.37,-5.13,5640000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-03",49.33,49.99,45.4,46.24,-1.96,-4.07,4746100,{"date":1696,"open":1697,"high":1666,"low":1697,"close":1698,"change":755,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-02-02",47.25,48.2,-0.27,2820800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-30",48.73,50.99,47.79,48.33,-1.67,-3.34,3383100,{"date":1711,"open":1712,"high":199,"low":455,"close":335,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":335},"2026-01-29",51.23,-0.96,-1.88,3378700,{"date":1717,"open":239,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-28",52.56,50.51,50.96,0.22,0.43,2925400,{"date":1725,"open":1726,"high":432,"low":283,"close":1727,"change":151,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-27",51.25,50.74,0.69,2508100,{"date":1731,"open":1732,"high":1733,"low":1667,"close":1734,"change":1426,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-26",50.0099983,51.45,50.39,1.37,2331000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-23",52.45,52.85,49,49.71,-2.74,-5.22,3108800,{"date":1747,"open":1326,"high":1748,"low":1749,"close":1739,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1739},"2026-01-22",55.17,51.84,-1.01,-1.89,4508700,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1651,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1651},"2026-01-21",49.69,54,4.41,8.99,5093500,{"date":1761,"open":1762,"high":347,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-20",46.64,46.48,49.049999,1.05,2.19,4458700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1579,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1579},"2026-01-16",49.52,50.17,46.77,-1.2,-2.44,3872800,{"date":1777,"open":198,"high":1778,"low":1612,"close":644,"change":1450,"percent_change":1779,"volume":1780,"transactions":9,"vwap":644},"2026-01-15",54.2,1.09,5760600,{"date":1782,"open":1783,"high":1331,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-14",51.85,47.67,48.67,-3.28,-6.31,5650300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1500,"volume":1796,"transactions":9,"vwap":1794},"2026-01-13",51.58,52.32,50.4,51.95,0.37,2439200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1791,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1791},"2026-01-12",51.060001,52.71,49.88,-0.71,-1.36,4675500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":561,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-09",51.54,52.4,50.32,52.29,2.53,2860200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-08",51.89,52.34,49.11,51,-1.72,-3.26,4461900,{"date":1823,"open":1824,"high":1825,"low":1801,"close":1826,"change":571,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-07",49.98,53.53,52.72,2.79,6625000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":431,"change":1661,"percent_change":1834,"volume":1835,"transactions":9,"vwap":431},"2026-01-06",49.37,53.07,49.18,6.57,8804000,{"date":1837,"open":1589,"high":1838,"low":1839,"close":1441,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1441},"2026-01-05",48.41,45.45,5.21,12.14,7952900,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":952,"volume":1849,"transactions":9,"vwap":1847},"2026-01-02",41.049999,43.21,42.92,3.44,4218800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-31",40.41,40.55,39.47,39.48,-0.92,-2.28,1547100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":47,"percent_change":1257,"volume":1865,"transactions":9,"vwap":1864},"2025-12-30",40.29,41.22,40.23,40.4,2398700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1088,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-29",40.19,40.68,39.86,40.09,-1.23,1670100,{"date":1875,"open":1876,"high":1504,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-26",40.89,39.89,40.59,-0.17,-0.42,1661700,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":306,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-24",41.02,40.47,40.76,-0.24,718400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-23",40.51,40.99,40.5,40.86,0.07,0.17,1554400,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":126,"percent_change":190,"volume":1903,"transactions":9,"vwap":1902},"2025-12-22",41.8,40.53,40.79,2024400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1779,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-19",39.4,40.82,39.38,40.39,2.77,4884800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1722,"percent_change":592,"volume":1918,"transactions":9,"vwap":1917},"2025-12-18",40.78,40.95,39.14,39.3,3146300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-17",40.98,41.18,38.67,38.87,-1.41,-3.5,3795800,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-16",43.65,39.12,40.28,-3.63,-8.27,5390900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1600,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-15",44.87,45.23,43.56,43.91,-0.9,2521100,{"date":1945,"open":1691,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-12",46.89,43.81,44.31,-2.73,-5.8,4626200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1563,"change":38,"percent_change":67,"volume":1957,"transactions":9,"vwap":1563},"2025-12-11",46.32,47.28,45.6,2662300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-10",45.48,46.97,45.2,46.85,2.24,5.02,5540500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":306,"percent_change":307,"volume":1973,"transactions":9,"vwap":1972},"2025-12-09",44.060001,44.73,43.13,44.61,3421700,{"date":1975,"open":1940,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":909,"volume":1980,"transactions":9,"vwap":1978},"2025-12-08",45.18,43.0099983,44.71,1.48,3638000,{"date":1982,"open":1539,"high":1499,"low":1496,"close":1505,"change":73,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1505},"2025-12-05",0.12,4110600,{"date":1986,"open":1987,"high":1941,"low":1988,"close":1989,"change":1208,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-04",43.36,42.6,43.18,-1.71,4590100,{"date":1993,"open":1886,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-03",44.07,40.34,43.93,3.28,8.07,5742900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1250,"percent_change":1057,"volume":2006,"transactions":9,"vwap":2005},"2025-12-02",38.44,40.93,37.92,40.65,5122400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-01",35.86,38.02,35.74,37.74,1.35,3.71,3329600,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-28",35.32,36.43,36.39,1.47,4.21,1901600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-26",34,35.27,33.94,34.92,1.12,3.31,2461600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":136,"percent_change":1017,"volume":2039,"transactions":9,"vwap":2038},"2025-11-25",33,33.98,32.4,33.8,2622400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1779,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-24",32.45,33.35,32.35,33.14,3.4,3213400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-21",30.25,32.42,30.030001,32.049999,1.86,6.16,3650800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":507,"volume":2064,"transactions":9,"vwap":2062},"2025-11-20",33.49,33.85,30.14,30.19,-1.24,4138200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":158,"percent_change":1574,"volume":2071,"transactions":9,"vwap":2070},"2025-11-19",31.12,31.98,30.63,31.43,2333900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-18",30.36,31.09,29.76,30.69,-0.2,-0.65,3073500,{"date":2082,"open":2075,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-17",32.080002,30.6,30.89,-0.79,-2.49,2270100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1699,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-14",30.52,32.49,30.45,31.68,-0.85,3138100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1113,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-13",33.72,34.099998,31.37,31.95,-7.31,3383700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1360,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-12",34.75,35.26,34.29,34.47,0.61,2074700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-11",34.79,34.81,34.12,34.26,-0.95,-2.7,1647800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1722,"percent_change":360,"volume":2128,"transactions":9,"vwap":2127},"2025-11-10",35.9,36.27,34.9,35.21,3665500,{"date":2130,"open":2131,"high":2115,"low":2045,"close":2132,"change":700,"percent_change":1209,"volume":2133,"transactions":9,"vwap":2132},"2025-11-07",34.15,34.78,3550400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-06",36.66,36.71,34.46,35.15,-1.4,-3.83,3538500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":934,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-11-05",35.69,37.29,35.38,36.55,3.69,3113100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1073,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-11-04",35.66,36.8,35.19,35.25,-6.84,5389300,{"date":2160,"open":2028,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-03",38.22,33.81,37.84,5.56,17.22,10475800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":723,"percent_change":26,"volume":2173,"transactions":9,"vwap":2172},"2025-10-31",32.16,32.75,31.92,32.28,2409800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2171,"change":2179,"percent_change":475,"volume":2180,"transactions":9,"vwap":2171},"2025-10-30",32.41,32.64,31.74,-0.77,2582500,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":1450,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-29",32.3,33.75,32.69,1.65,4759300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2169,"change":1035,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2169},"2025-10-28",30.61,32.98,29.5,-3.07,9760000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":67,"percent_change":1345,"volume":2201,"transactions":9,"vwap":2200},"2025-10-27",33.6,33.82,32.97,33.18,4820300,{"date":2203,"open":2204,"high":2205,"low":2051,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-24",32.95,33.33,32.77,0.79,2.47,3169500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2068,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2068},"2025-10-23",30.5,32.19,30.44,1.21,3.93,1613100,{"date":2219,"open":2220,"high":2171,"low":2221,"close":2222,"change":1000,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-22",31.67,30.26,30.77,-4.29,2310600,{"date":2226,"open":2227,"high":2092,"low":2094,"close":2228,"change":755,"percent_change":1600,"volume":2229,"transactions":9,"vwap":2228},"2025-10-21",32.13,32.15,2078000,{"date":2231,"open":2228,"high":2170,"low":2102,"close":2172,"change":190,"percent_change":1661,"volume":2232,"transactions":9,"vwap":2172},"2025-10-20",2009300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1615,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-17",31.040001,31.49,30.59,31.29,-0.67,1919100,{"date":2242,"open":2243,"high":2243,"low":2075,"close":2244,"change":1721,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-16",32.92,31.5,0.7,3730000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1735,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-15",30.57,31.34,30.23,31.28,4.58,2395700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1592,"volume":2262,"transactions":9,"vwap":2260},"2025-10-14",29.41,30.43,29.39,29.91,-0.55,2393200,{"date":2264,"open":2265,"high":2091,"low":2266,"close":2267,"change":337,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-13",30.049999,29.71,30.46,7.78,2394900,{"date":2271,"open":2075,"high":2272,"low":2273,"close":2274,"change":1683,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-10",31.39,28.19,28.26,-7.74,5046100,{"date":2278,"open":2279,"high":2280,"low":2052,"close":2069,"change":2281,"percent_change":1895,"volume":2282,"transactions":9,"vwap":2069},"2025-10-09",30.62,30.95,0.02,2209100,{"date":2284,"open":2076,"high":2077,"low":2285,"close":2190,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2190},"2025-10-08",29.7,0.86,2.89,2907600,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-07",33.54,29.33,29.75,-0.82,-2.68,5731200,{"date":2298,"open":2214,"high":2299,"low":2300,"close":2249,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2249},"2025-10-06",30.67,30.15,1.19,4.05,2468900,{"date":2305,"open":2076,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-03",30.040001,29.16,29.38,-0.26,-0.88,2045400,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":1896,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-10-02",30.17,29.34,29.64,0.58,1395000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-01",28.24,29.55,28.17,29.47,1.07,3.77,2005900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":926,"percent_change":1880,"volume":2334,"transactions":9,"vwap":2333},"2025-09-30",28.47,28.81,28.030001,28.4,2088600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":200,"volume":2342,"transactions":9,"vwap":2340},"2025-09-29",29.31,29.45,28.5,28.52,-0.51,2412000,{"date":2344,"open":2345,"high":2324,"low":2346,"close":2347,"change":755,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-26",29.19,28.75,29.030001,-0.45,1642600,{"date":2351,"open":2352,"high":2315,"low":2353,"close":2307,"change":2078,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2307},"2025-09-25",28.78,28.32,-0.68,1729800,{"date":2357,"open":2259,"high":2266,"low":2358,"close":2359,"change":307,"percent_change":316,"volume":2360,"transactions":9,"vwap":2359},"2025-09-24",28.96,29.36,1725400,{"date":2362,"open":2363,"high":2364,"low":2338,"close":2365,"change":73,"percent_change":1896,"volume":2366,"transactions":9,"vwap":2365},"2025-09-23",29.67,30.35,29.58,2542700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-22",28.49,29.99,28.42,29.53,1.22,4.31,3021800,{"date":2377,"open":2337,"high":2259,"low":2321,"close":2378,"change":2095,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-19",28.31,-2.91,5206800,{"date":2382,"open":2383,"high":2345,"low":2384,"close":2307,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2307},"2025-09-18",27.88,27.55,2.54,9.54,4287700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1880,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-17",26.85,27.19,26.16,26.62,-1.55,2250400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-16",27.92,28.22,26.48,27.040001,1.36,5.3,3734600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1721,"percent_change":2286,"volume":2411,"transactions":9,"vwap":2410},"2025-09-15",25.87,26,25.52,25.68,1539300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1139,"percent_change":141,"volume":2418,"transactions":9,"vwap":2417},"2025-09-12",25.34,25.6,24.97,25.46,1630100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1344,"percent_change":562,"volume":2425,"transactions":9,"vwap":2424},"2025-09-11",24.9,25.41,24.86,25.38,2527500,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":754,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-10",25.37,24.6,24.79,-0.32,2847400,{"date":2434,"open":2435,"high":2424,"low":2436,"close":2437,"change":54,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-09",24.99,24.78,24.87,0.16,3273200,{"date":2441,"open":2442,"high":2443,"low":2429,"close":2444,"change":38,"percent_change":1257,"volume":2445,"transactions":9,"vwap":2444},"2025-09-08",24.64,25.13,24.83,2371900,{"date":2447,"open":2429,"high":2448,"low":2449,"close":2442,"change":151,"percent_change":403,"volume":2450,"transactions":9,"vwap":2442},"2025-09-05",24.82,24.18,2369600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":167,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-04",23.62,24.34,23.38,24.29,2.06,1352200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":306,"percent_change":1880,"volume":2465,"transactions":9,"vwap":2464},"2025-09-03",23.89,24.35,23.61,23.8,2376900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1773,"volume":2473,"transactions":9,"vwap":2471},"2025-09-02",23.44,23.94,23.37,23.9,-0.29,1412000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-29",24.54,24.61,23.96,24.19,-0.47,-1.91,1501000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1139,"percent_change":834,"volume":2489,"transactions":9,"vwap":2488},"2025-08-28",24.59,24.8,24.44,24.66,1460100,{"date":2491,"open":2492,"high":2477,"low":2493,"close":2494,"change":1721,"percent_change":172,"volume":2495,"transactions":9,"vwap":2494},"2025-08-27",24.47,24.27,24.58,1557700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1360,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-26",24.17,24.53,24.14,24.36,0.87,1768500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":106,"percent_change":121,"volume":2510,"transactions":9,"vwap":2509},"2025-08-25",24.030001,24.28,23.88,24.15,1279300,{"date":2512,"open":2513,"high":2499,"low":2514,"close":2515,"change":1301,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-22",23.23,23.22,24.09,3.79,2201700,{"date":2519,"open":2520,"high":2513,"low":2521,"close":2522,"change":1360,"percent_change":1242,"volume":2523,"transactions":9,"vwap":2522},"2025-08-21",22.89,22.81,23.21,1369500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":316,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-20",23.64,23.73,22.74,23,-3.12,1969100,{"date":2533,"open":2534,"high":2535,"low":2453,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-19",24.1,24.31,23.74,-0.31,-1.29,1557400,{"date":2541,"open":2542,"high":2509,"low":2543,"close":2544,"change":2545,"percent_change":2373,"volume":2546,"transactions":9,"vwap":2544},"2025-08-18",23.79,23.77,24.049999,0.29,1544700,{"date":2548,"open":2549,"high":2493,"low":2550,"close":2551,"change":1089,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-15",24.26,23.65,23.76,-3.1,1816000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":200,"volume":2561,"transactions":9,"vwap":2559},"2025-08-14",24.65,24.69,24.13,24.52,-0.44,1655400,{"date":2563,"open":2564,"high":2416,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-13",24.38,24.37,24.96,0.6,2.46,1800000,{"date":2571,"open":2572,"high":2564,"low":2573,"close":2501,"change":2215,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2501},"2025-08-12",23.28,23.049999,5.23,2002400,{"date":2577,"open":2578,"high":2536,"low":2579,"close":2580,"change":2281,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-08-11",23.34,23.11,23.15,0.09,2370100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1451,"volume":2590,"transactions":9,"vwap":2588},"2025-08-08",22.91,23.17,22.68,23.13,0.26,2284900,{"date":2592,"open":2578,"high":2593,"low":2594,"close":2595,"change":136,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-07",23.36,22.45,22.87,2.97,3108000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":54,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-06",22.41,22.43,22.02,22.21,0.18,2636900,{"date":2607,"open":2594,"high":2608,"low":2609,"close":2610,"change":1183,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-05",22.62,21.96,22.17,-0.81,1855000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2567,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-04",21.99,22.36,21.87,22.35,2.76,2516400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2611,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-01",22.030001,22.31,21.57,21.75,-3.59,2120400,{"date":2630,"open":2542,"high":2508,"low":2631,"close":2632,"change":1000,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-31",22.53,22.56,-5.76,3300800,{"date":2636,"open":2637,"high":2424,"low":2638,"close":2469,"change":2639,"percent_change":824,"volume":2640,"transactions":9,"vwap":2469},"2025-07-30",25.24,23.18,-1.14,4966500,{"date":2642,"open":2559,"high":2643,"low":2564,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-29",26.31,25.08,3.85,18.13,9435100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1895,"percent_change":834,"volume":2654,"transactions":9,"vwap":2653},"2025-07-28",21.51,21.53,20.87,21.23,4102000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2281,"percent_change":2581,"volume":2661,"transactions":9,"vwap":2660},"2025-07-25",21.030001,21.22,20.91,21.16,1233500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":744,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-24",21.48,21.5,21.02,21.14,-1.77,1699000,{"date":2671,"open":2672,"high":2672,"low":2658,"close":2673,"change":2674,"percent_change":73,"volume":2675,"transactions":9,"vwap":2673},"2025-07-23",21.76,21.52,0.01,1312400,{"date":2677,"open":2602,"high":2678,"low":2679,"close":2650,"change":2560,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2650},"2025-07-22",22.1,21.35,-2,1627500,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":2687,"percent_change":593,"volume":2688,"transactions":9,"vwap":2686},"2025-07-21",21.63,22.040001,21.95,0.44,1737700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2650,"change":755,"percent_change":486,"volume":2694,"transactions":9,"vwap":2650},"2025-07-18",21.78,21.81,21.36,1094000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":67,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-17",21.17,21.72,21.049999,21.64,1.93,1430700,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2653,"change":1412,"percent_change":1395,"volume":2707,"transactions":9,"vwap":2653},"2025-07-16",21.47,20.59,2125000,{"date":2709,"open":2710,"high":2711,"low":2650,"close":2712,"change":722,"percent_change":26,"volume":2713,"transactions":9,"vwap":2712},"2025-07-15",21.85,21.91,21.56,2259800,{"date":2715,"open":2684,"high":2684,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-14",20.96,21.32,-0.54,-2.47,1405900,{"date":2722,"open":2723,"high":2724,"low":2650,"close":2725,"change":496,"percent_change":927,"volume":2726,"transactions":9,"vwap":2725},"2025-07-11",21.62,22,21.86,1286500,{"date":2728,"open":2610,"high":2729,"low":2691,"close":2730,"change":1879,"percent_change":2179,"volume":2731,"transactions":9,"vwap":2730},"2025-07-10",22.23,21.89,1319400,{"date":2733,"open":2734,"high":2735,"low":2672,"close":2736,"change":2737,"percent_change":1183,"volume":2738,"transactions":9,"vwap":2736},"2025-07-09",22.13,22.38,22.059999,-0.04,1179500,{"date":2740,"open":2741,"high":2742,"low":2700,"close":2678,"change":136,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2678},"2025-07-08",21.66,22.47,3.08,1616500,{"date":2746,"open":2747,"high":2610,"low":2748,"close":2749,"change":2086,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-07",21.98,21.42,21.44,-3.55,1545800,{"date":2753,"open":2735,"high":2594,"low":2754,"close":2729,"change":2755,"percent_change":2537,"volume":2756,"transactions":9,"vwap":2729},"2025-07-03",22.01,-0.07,824800,{"date":2758,"open":2665,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-02",22.4,21.43,22.3,0.82,3.82,1822000,{"date":2766,"open":2767,"high":2711,"low":2768,"close":2664,"change":167,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2664},"2025-07-01",20.78,20.71,2.33,1991100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1089,"volume":2778,"transactions":9,"vwap":2776},"2025-06-30",21.26,21.3,20.88,20.99,-0.16,1549800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":496,"percent_change":927,"volume":2785,"transactions":9,"vwap":2784},"2025-06-27",21.28,21.31,21.01,21.15,2357300,{"date":2787,"open":2697,"high":2653,"low":2788,"close":2789,"change":1896,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-26",20.93,21.18,0.81,1656200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2783,"change":73,"percent_change":722,"volume":2797,"transactions":9,"vwap":2783},"2025-06-25",21.13,21.2,20.89,1700500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2716,"change":2245,"percent_change":884,"volume":2803,"transactions":9,"vwap":2716},"2025-06-24",20.6,21.19,20.5,1851300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1140,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-23",20.1,20.56,19.84,20.26,0.5,1645100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2078,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-20",20.58,20.68,19.79,20.16,-0.98,2423200,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":54,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-18",20.43,20.54,20.13,20.36,0.2,1934000,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":755,"percent_change":1622,"volume":2834,"transactions":9,"vwap":2833},"2025-06-17",20.31,20.75,20.19,20.32,1308100,{"date":2836,"open":2837,"high":2800,"low":2838,"close":2839,"change":604,"percent_change":1319,"volume":2840,"transactions":9,"vwap":2839},"2025-06-16",20.07,20.02,20.45,1261900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1088,"percent_change":712,"volume":2847,"transactions":9,"vwap":2846},"2025-06-13",19.94,20.25,19.82,19.89,1570000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1895,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-12",20.22,20.52,20.2,20.39,0.34,1271300,{"date":2857,"open":2858,"high":2859,"low":2838,"close":2833,"change":755,"percent_change":1622,"volume":2860,"transactions":9,"vwap":2833},"2025-06-11",20.62,20.65,1611600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2839,"change":2317,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2839},"2025-06-10",20,20.67,19.95,2.92,1764600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2111,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-09",19.62,20.11,19.43,19.87,3.17,2468100,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":1722,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-06-06",19.13,19.52,19.07,19.26,2.28,1531800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1887,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-05",19.15,19.22,18.65,18.83,-1.26,1269500,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2880,"change":2826,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2880},"2025-06-04",19.1,19.25,18.85,1.06,1287700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2902,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2902},"2025-06-03",18.15,18.87,17.81,0.76,4.2,2576000,{"date":2908,"open":2909,"high":2901,"low":2910,"close":2911,"change":2581,"percent_change":2810,"volume":2912,"transactions":9,"vwap":2911},"2025-06-02",18.01,17.85,18.11,1756700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1556,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-05-30",18.51,18.6,17.79,18.02,-3.74,3249200,{"date":2922,"open":2923,"high":2923,"low":2924,"close":2925,"change":722,"percent_change":934,"volume":2926,"transactions":9,"vwap":2925},"2025-05-29",18.92,18.41,18.72,1675100,{"date":2928,"open":2896,"high":2929,"low":2930,"close":2931,"change":1880,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-05-28",18.94,18.43,18.48,-2.22,1798500,{"date":2935,"open":2936,"high":2937,"low":2931,"close":2938,"change":359,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-27",18.71,18.91,18.9,3.45,2507700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2560,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-05-23",18.059999,18.36,17.97,18.27,-2.35,1474200,{"date":2950,"open":2936,"high":2951,"low":2952,"close":2936,"change":2737,"percent_change":1615,"volume":2953,"transactions":9,"vwap":2936},"2025-05-22",18.86,18.47,1207500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":242,"percent_change":201,"volume":2960,"transactions":9,"vwap":2959},"2025-05-21",19.09,19.38,18.63,18.75,1320000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2957,"change":1983,"percent_change":1009,"volume":2966,"transactions":9,"vwap":2957},"2025-05-20",19.16,19.47,19.030001,1061800,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2881,"change":2480,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2881},"2025-05-19",19.23,19.44,19.11,-2.38,1243800,{"date":2975,"open":2976,"high":2977,"low":2879,"close":2978,"change":2979,"percent_change":2119,"volume":2980,"transactions":9,"vwap":2978},"2025-05-16",19.85,19.88,19.73,-0.19,1799100,{"date":2982,"open":2978,"high":2983,"low":2984,"close":2985,"change":1879,"percent_change":2095,"volume":2986,"transactions":9,"vwap":2985},"2025-05-15",20.040001,19.64,19.92,1848200,{"date":2988,"open":2989,"high":2990,"low":2846,"close":2991,"change":54,"percent_change":2826,"volume":2992,"transactions":9,"vwap":2991},"2025-05-14",20.12,20.28,20.09,1536600,{"date":2994,"open":2984,"high":2817,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-13",19.58,20.049999,0.42,2.14,1926300,{"date":3001,"open":3002,"high":2846,"low":3003,"close":3004,"change":2021,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-12",19.049999,19.02,19.63,8.09,2676700,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":2438,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-05-09",18.07,18.21,17.89,18.16,0.89,1728700,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":146,"percent_change":550,"volume":3021,"transactions":9,"vwap":3020},"2025-05-08",17.82,18.24,17.59,18,1481600,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":465,"volume":3029,"transactions":9,"vwap":3027},"2025-05-07",17.49,17.76,17.18,17.62,0.14,1592800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":2472,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-06",17.42,17.66,17.25,17.48,-1.63,1572400,{"date":3039,"open":3040,"high":3012,"low":3025,"close":3041,"change":700,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-05",17.9,17.77,-2.04,1648900,{"date":3045,"open":3046,"high":3047,"low":3025,"close":3048,"change":136,"percent_change":1377,"volume":3049,"transactions":9,"vwap":3048},"2025-05-02",17.83,18.37,18.14,1866900,{"date":3051,"open":3052,"high":2910,"low":3053,"close":3035,"change":3054,"percent_change":1896,"volume":3055,"transactions":9,"vwap":3035},"2025-05-01",17.7,17.37,0.03,2797200,{"date":3057,"open":3058,"high":3024,"low":3059,"close":3060,"change":1722,"percent_change":1811,"volume":3061,"transactions":9,"vwap":3060},"2025-04-30",16.75,16.54,17.45,2876000,{"date":3063,"open":3033,"high":3033,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-04-29",16.68,17.02,-0.46,-2.63,3911700,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3035,"change":2755,"percent_change":1600,"volume":3074,"transactions":9,"vwap":3035},"2025-04-28",17.41,17.8,17.34,2937200,{"date":3076,"open":3077,"high":3033,"low":3077,"close":3078,"change":2438,"percent_change":232,"volume":3079,"transactions":9,"vwap":3078},"2025-04-25",17.049999,17.55,2113800,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3083,"change":190,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-04-24",16.88,17.39,16.58,6.04,2304500,{"date":3088,"open":3089,"high":3026,"low":3090,"close":3091,"change":2687,"percent_change":2619,"volume":3092,"transactions":9,"vwap":3091},"2025-04-23",16.92,16.25,16.4,2524400,{"date":182,"open":3094,"high":3090,"low":178,"close":3095,"change":926,"percent_change":1208,"volume":3096,"transactions":9,"vwap":3095},16.08,15.96,1789800]