[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICHR":3,"homepage-market-summary":31,"stock-historical-ICHR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ICHR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ichor Holdings","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Ichor Holdings Ltd designs, engineers, and manufactures critical fluid delivery subsystems and components mainly for semiconductor capital equipment, along with solutions for defense\u002Faerospace and medical industries. Its product portfolio includes gas and chemical delivery subsystems that enable precise delivery, monitoring, and control of specialized gases and reactive liquid chemistries used in semiconductor manufacturing processes such as etch, electroplating, and cleaning. The company also provides precision-machined components, weldments, e-beam and laser-welded components, as well as precision vacuum and hydrogen brazing. Geographically, the company operates across the United States, Singapore, Europe, and other regions, with Singapore contributing the majority of revenue.","2,448","Fremont, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},63.33,62.5,64.59,61,62.92,0.41,0.65,740531.693151,15257,63.5261,113.58,14.06,932776.959571996,49.5,2467,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":29,"is_up":40},"Materials","XLB",1.31,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":117,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.12,871283,318018116.852571,225.1,"2025-04-23",[183,184,194,204,215,226,237,248,259,270,280,290,301,312,322,332,343,354,365,375,386,397,408,418,429,439,450,459,468,477,488,498,509,519,530,541,552,563,571,582,593,603,614,625,636,647,658,669,680,691,702,712,723,734,745,754,763,772,781,790,799,808,817,826,835,844,852,860,869,878,887,895,904,913,920,929,938,946,955,963,972,980,989,998,1007,1015,1024,1033,1040,1048,1056,1064,1072,1081,1089,1095,1104,1112,1121,1129,1138,1147,1155,1164,1172,1181,1188,1197,1206,1214,1222,1230,1239,1247,1255,1262,1270,1279,1287,1296,1304,1312,1321,1330,1339,1348,1357,1366,1374,1383,1392,1400,1409,1417,1426,1434,1443,1452,1461,1469,1478,1487,1495,1504,1513,1521,1530,1539,1547,1554,1562,1571,1578,1585,1592,1600,1606,1614,1621,1629,1637,1646,1655,1663,1672,1680,1689,1697,1706,1713,1721,1729,1738,1747,1754,1763,1772,1778,1787,1795,1801,1810,1818,1826,1834,1843,1852,1860,1869,1877,1886,1895,1904,1910,1918,1927,1934,1943,1952,1961,1970,1979,1986,1994,2002,2009,2017,2023,2032,2041,2049,2058,2065,2073,2080,2089,2098,2106,2115,2123,2131,2138,2146,2155,2163,2171,2180,2186,2192,2200,2209,2218,2227,2236,2243,2250,2259,2265,2272,2279,2285,2293,2302,2310,2318,2325,2332,2340,2346,2353,2360,2369,2378,2386,2394,2401,2408,2416,2424,2432,2440,2447,2453,2460,2468,2475,2480,2487,2493,2499,2507,2515,2520,2527,2535,2543,2550,2555,2561,2568,2574,2581,2588,2596,2601,2607,2616,2622,2627,2634,2642,2648,2655,2662,2669,2677,2684,2692,2699,2705,2711,2718,2725,2732,2740,2748,2756,2762,2769,2777,2785,2792,2799,2807,2815,2823,2828,2835,2843,2851,2857,2865,2870,2876,2882,2887,2893,2899,2904,2910,2918,2925,2931,2936,2941,2948,2952,2957,2962,2970,2975,2981,2985,2993,2999,3004,3009,3014,3018,3025,3031,3036,3043,3048,3053,3057,3063,3069,3075,3082,3087,3096,3102,3108,3116],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",65.01,65.93,62.215,0.44,0.7,755613.915312,17185,63.8845,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":174,"volume":201,"transactions":202,"vwap":203},"2026-10-01",61.92,63.722572,60.65,62.48,0.62,700081.290288,15931,62.4447,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",60.53,62.49,60,61.86,2.1,3.51,1068241.182707,14522,61.5877,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",60.78,61.5,58.84,59.76,0.34,0.57,704795.57262,15309,59.7248,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",57.985,59.75,56.5001,59.42,1.48,2.55,699445.509138,13924,58.8156,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",57.62,58.155,56,57.94,1.47,2.6,381267.817636,9010,57.6346,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",56.88,57.49,54.88,56.47,-1.93,-3.3,598252.20362,15598,56.1585,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",56.58,58.545,55,58.4,0.96,1.67,621803.998734,12906,57.6279,{"date":271,"open":272,"high":239,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",55.43,55.11,57.44,1.3,2.32,814085.911186,14053,57.1448,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",56.6,54.6458,56.14,1.34,2.45,748286.181718,13428,55.9135,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",54.14,54.87,53.23,54.8,1.845,3.48,1486544.341538,13144,54.5701,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",53.5,54.19,52.59,52.955,1.535,2.99,591869.08871,14852,53.2759,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":22,"volume":319,"transactions":320,"vwap":321},"2026-09-16",52.11,52.87,50.36,51.42,0.33,660707.87454,13323,51.5639,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",52.49,50.02,51.09,-0.29,-0.56,607463.788981,16966,50.8843,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",52.1,53.79,51.15,51.38,-5.97,-10.41,713595.77528,18267,52.2192,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",57.51,58.135,56.63,57.35,1.58,2.83,687270.923092,11728,57.3624,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",55.51,57.235,55.2,55.77,-2.11,-3.65,565711.115265,12485,55.9759,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":327,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",57.24,58.96,56.98,57.88,-0.5,564124.903662,12926,57.8007,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",58.34,59,56.5,58.17,1.79,3.17,650577.604548,17192,57.7881,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",54.45,56.78,54.185,56.38,3.56,6.74,692786.295727,14510,55.9292,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",51.85,52.88,49.8,52.82,0.19,0.36,640427.168398,15221,52.0139,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":47,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",51.86,53.04,50.5,52.63,1.68,599395.768441,14887,52.3496,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",52.55,53.31,50.91,51.76,-1.81,-3.38,736953.738715,16505,51.8833,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":425,"volume":436,"transactions":437,"vwap":438},"2026-08-31",55.75,55.97,52.41,53.57,-1.875,935897.371786,21335,53.4081,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",58.66,58.99,55.04,55.445,-3.645,-6.17,594629.397737,14902,56.151,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":243,"percent_change":233,"volume":456,"transactions":457,"vwap":458},"2026-08-27",59.6,60.2,57.55,59.09,491853.786281,11941,58.9374,{"date":460,"open":348,"high":461,"low":462,"close":239,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",58.185,55.7001,0.51,0.89,485048.698059,12575,57.3801,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":167,"percent_change":117,"volume":474,"transactions":475,"vwap":476},"2026-08-25",59.12,59.31,56.665,57.11,405628.152878,12345,57.2706,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",58.98,59.21,56.07,56.91,-3.29,-5.47,626305.177769,16338,57.1023,{"date":489,"open":490,"high":491,"low":492,"close":453,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",59.91,60.8,57.38,1.33,2.26,553738.937262,14179,59.4904,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",60.44,61.11,58.29,58.87,-2.34,-3.82,739661.812518,18822,59.1462,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",67.61,60.5,61.21,-4.87,-7.37,794313.891359,17271,62.1202,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",67.53,68.7942,64.63,66.08,-5.79,-8.06,769827.418648,16816,65.7997,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",72.16,73.75,70.8,71.87,0.82,1.15,733587.441386,16446,72.3228,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",69.69,72.13,68.75,71.05,-0.14,-0.2,472990.394752,13703,70.636,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",69.19,73.2,69.14,71.19,2,2.89,501376.115931,14486,71.6627,{"date":564,"open":565,"high":565,"low":566,"close":554,"change":414,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",71.998,69.12,2.49,699240.577037,15225,70.0145,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",67.56,68.34,65.25,67.51,2.74,4.23,491014.710528,13475,66.7796,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",70.165,70.715,64.66,64.77,-3.55,-5.2,1059748.612682,48633,66.2586,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":308,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",67.55,69.25,64.6201,68.32,4.58,834037.221489,17592,67.2197,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",64.51,68.28,63.03,65.33,-0.26,-0.4,925431.04505,20372,65.7608,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",70.01,70.89,65.51,65.59,-5.68,-7.97,1320080.822047,27686,67.4914,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",76.185,76.81,69.03,71.27,-8.96,-11.17,2468248.342807,49108,72.2175,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",73.52,82.79,71.775,80.23,4.96,6.59,1369444.914079,28409,79.178,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",80.8,83.18,75.17,75.27,0.3,0.4,1221530.024679,22979,76.9225,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",70.69,75.11,69.0875,74.97,12.72,20.43,837755.693748,18182,73.2961,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",67.37,68.56,61.75,62.25,-5.85,-8.59,985229.634338,21827,64.3256,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",72.47,73.36,65.54,68.1,-10.2,-13.03,1473651.965983,26702,68.2736,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",86.55,87.59,73.95,78.3,-8.25,-9.53,1282421.230256,25075,77.4699,{"date":703,"open":704,"high":705,"low":706,"close":693,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",92.91,93.9999,85.01,-7.47,-7.95,494545.02477,14219,88.1866,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",93.83,98.3899,92.03,94.02,-1.31,-1.37,547602.982385,14780,94.0996,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",91.49,98.57,91.11,95.33,-0.52,-0.54,637351.432535,18193,96.2376,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",89.1,96.195,88.23,95.85,12.16,14.53,673948.464901,16063,93.3552,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":536,"percent_change":127,"volume":751,"transactions":752,"vwap":753},"2026-07-20",84.82,86.72,81.49,83.69,834541.893884,20525,83.7942,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",79.010002,84.76,77.32,82.87,-0.87,-1.04,1521400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",88.099998,92.43,82.48,83.74,-9.43,-10.12,821400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",98.24,99.4,86.8,93.17,-1.68,-1.77,792500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",97.17,97.5,92.215,94.85,4.44,4.91,958000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",96,96.93,90.26,90.41,-9.89,-9.86,867200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",95.14,101,92.85,100.3,3.86,4,883100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",100.52,100.81,95.19,96.44,7.63,8.59,979200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-08",83.76,89.33,81.61,88.81,3.8,4.47,1723000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",89.43,89.734,82.47,85.010002,-10.66,-11.14,1224000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",103.95,105.868,95.365,95.67,-2.55,-2.6,1038600,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",113.215,95.415,98.22,-13.55,-12.12,1904300,{"date":853,"open":854,"high":26,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",105.23,101.32,111.77,-0.51,-0.45,2519400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",106.5,113.529,105.83,112.28,6.82,6.47,1229400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",91.57,105.6,90.98,105.46,11.46,12.19,1092400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",89.51,94.39,87.5,94,-1.03,-1.08,3424400,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",97.4,89.278,95.029999,5.65,6.32,1129100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",93.21,93.4,86.58,89.38,-2.82,-3.06,868200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",89.98,93.84,88.22,92.2,-7.41,-7.44,811600,{"date":914,"open":802,"high":915,"low":916,"close":917,"change":174,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-22",101.65,94.5,99.61,1.01,1220600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",96.22,99.6,94.84,98.61,9.16,10.24,1734300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",88.82,93.806,88.19,89.45,3.68,4.29,1107200,{"date":939,"open":940,"high":53,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",88.17,85.63,85.77,-3.7,-4.14,929700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",91.07,92.56,88.27,89.47,2.67,3.08,1234900,{"date":956,"open":957,"high":958,"low":959,"close":776,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":776},"2026-06-12",84.63,88.104,82.25,2.76,3.28,1124700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",74.61,84.59,72.84,84.040001,11.87,16.45,1307700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":222,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-10",69.67,80.74,69,72.17,0.8,1734000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",69.425,77.19,67,71.6,4.85,7.27,1183100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",67.059998,68.388,64.33,66.75,3.84,6.1,698200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",68.18,68.5,62.44,62.91,-8.15,-11.47,809600,{"date":1008,"open":1009,"high":1010,"low":671,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",69.502,72.25,71.059998,-1.39,-1.92,906000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-03",75.9,76.35,72.14,72.45,-2.5,-3.34,698900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-02",71.86,76.63,70.406,74.95,4.94,7.06,2831200,{"date":1034,"open":1035,"high":1036,"low":1001,"close":1037,"change":1038,"percent_change":360,"volume":1039,"transactions":9,"vwap":1037},"2026-06-01",69.43,71.41,70.010002,-1.51,1019500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":74,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-29",70.7,73,68.099998,71.52,1.95,1208700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":514,"volume":1055,"transactions":9,"vwap":1053},"2026-05-28",72.97,73.245,66.74,70.15,-3.59,890300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":918,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-27",75.38,76.656,71.099998,73.74,1.39,929200,{"date":1065,"open":1066,"high":555,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",72.478,68,72.73,3.77,5.47,1723400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",67.64,69.252,66.029999,68.96,3.64,5.57,1110300,{"date":1082,"open":1083,"high":994,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",65.76,64.26,65.32,-0.44,-0.67,660100,{"date":1090,"open":1052,"high":1074,"low":1091,"close":1083,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1083},"2026-05-20",64.792,1.18,1.83,727500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",63.9,65.88,62.17,64.58,-2.02,-3.03,1532100,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",74.45,66.13,66.6,-6.67,-9.1,1385100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",69.37,73.96,68.23,73.27,-1.24,-1.66,882700,{"date":1122,"open":1123,"high":1124,"low":1043,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-14",74,75.010002,74.51,0.195,0.26,510900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-13",75.558,76.385,71.25,74.315,1.035,1.41,771700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",73.58,75,70.2,73.28,-3.67,-4.77,976200,{"date":1148,"open":1149,"high":1150,"low":533,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",76.010002,78,76.95,2.53,3.4,1083300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",74.67,75.35,71.53,74.42,3.19,4.48,1075500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":779,"volume":1171,"transactions":9,"vwap":1169},"2026-05-07",72.72,72.76,67.77,71.23,-1.28,1199100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",68.29,72.555,66.46,72.51,4.74,6.99,1212500,{"date":1182,"open":19,"high":1183,"low":1184,"close":1168,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1168},"2026-05-05",67.8,56.601,-1.95,-2.8,2698600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-04",68.11,69.76,64.75,69.72,5.3,8.23,2453000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",65.55,66,63,64.42,-1.55,-2.35,716000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":211,"volume":1213,"transactions":9,"vwap":1211},"2026-04-30",64.7,66.040001,63.4,65.97,2.24,696000,{"date":1215,"open":1216,"high":1001,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-29",68.050003,62.755,63.73,-2.81,-4.22,812700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":944,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-28",66.47,70.385,62.14,66.54,-5.86,1033900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",70.86,71.2,65.92,70.68,-0.25,-0.35,1010500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":935,"volume":1246,"transactions":9,"vwap":1244},"2026-04-24",70.99,72.871,67.25,70.93,2.52,730300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":559,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-23",65.9,70.099998,65.44,68.41,4.41,962600,{"date":1256,"open":1257,"high":1258,"low":16,"close":1259,"change":174,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-22",66.42,67.099998,65.52,1.55,511500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":132,"volume":1269,"transactions":9,"vwap":1267},"2026-04-21",64.8,66.64,63.76,64.52,0.06,626300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",65.65,67.76,64.345,64.46,-1.29,-1.96,718000,{"date":1280,"open":684,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",66.79,63.51,65.75,2.07,3.25,582000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",63.99,65.4,62.7,63.68,-0.65,-1.01,792000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":993,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":993},"2026-04-15",62.775,64.43,61.2,0.32,0.5,808300,{"date":1305,"open":1306,"high":1307,"low":512,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",62.85,65.58,64.010002,3.54,5.85,1180700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",58.75,61.159,58,60.47,2.97,5.17,773200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-10",56.4,58.24,54.585,57.5,2.29,4.15,668400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-09",53.049999,55.8,52.66,55.21,2.54,4.82,626100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",53.24,55.5,51.37,52.67,3.82,7.82,853700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-07",47.71,49.39,46.695,48.85,1.09,2.28,551400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-06",48.48,48.9,46.67,47.76,-0.36,-0.75,313800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":22,"volume":1373,"transactions":9,"vwap":1371},"2026-04-02",44.46,49.76,44.43,48.12,0.31,322900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-01",48.040001,50.12,47.435,47.81,1.2,2.57,649700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",43.74,46.675,43.14,46.61,4.49,10.66,666000,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",46.47,41.58,42.12,-3.11,-6.88,666100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",44.7,46.38,44.5,45.23,-0.22,-0.48,512100,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-26",49.235,45.29,45.45,-5.71,-11.16,719700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-25",51.8,52.9,50.0099983,51.16,0.01,0.02,531500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":336,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":336},"2026-03-24",48.11,52.51,48.099998,2.38,4.88,815100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",48.71,50.218,47.92,48.77,1.94,4.14,582800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-20",51.0099983,51.5,46.73,46.83,-4.29,-8.39,1187800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-19",44.51,51.98,43.36,51.12,4.31,9.21,790900,{"date":1462,"open":1463,"high":1371,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",47.45,45.22,46.81,-0.81,-1.7,541400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-17",45.15,49.59,45.099998,47.62,5.03,11.81,939200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-16",42.93,44.099998,42.0099983,42.59,1.16,2.8,635600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":371,"volume":1494,"transactions":9,"vwap":1492},"2026-03-13",42.16,43.44,41.2,41.43,-0.21,472000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",43.995,44.109,41.064999,41.64,-3.19,-7.12,575800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",42.8,44.93,42.5,44.83,1.38,3.18,527900,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-10",41.4,45.32,43.45,1.72,4.12,625500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-09",39.41,42.14,38.42,41.73,1.71,4.27,672900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",41.9,43.999,38.88,40.02,-4.27,-9.64,1120300,{"date":1540,"open":1541,"high":1448,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",45.56,42.31,44.29,-2.36,-5.06,649100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1484,"percent_change":233,"volume":1553,"transactions":9,"vwap":1552},"2026-03-04",46.94,47.8,44.578,46.65,790000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1503,"transactions":9,"vwap":1559},"2026-03-03",44.86,46.21,43.92,45.49,-3.09,-6.36,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-02",45.38,48.806,45.36,48.58,1.03,2.17,692200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":22,"percent_change":1062,"volume":1577,"transactions":9,"vwap":1576},"2026-02-27",45.46,47.89,44.09,47.55,1383400,{"date":1579,"open":433,"high":433,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-26",45.75,46.9,-5.51,-10.51,1260900,{"date":1586,"open":1587,"high":263,"low":1588,"close":433,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":433},"2026-02-25",54.735,51.56,-1.17,-2.18,1156100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":567,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-24",51.2,55.33,50.677,53.58,4.87,1103800,{"date":1601,"open":1602,"high":1422,"low":1603,"close":326,"change":1604,"percent_change":243,"volume":1605,"transactions":9,"vwap":326},"2026-02-23",49.875,49,0.74,868000,{"date":1607,"open":1608,"high":412,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-20",47.66,47.3,50.35,2.51,5.25,1038900,{"date":1615,"open":1616,"high":1438,"low":1617,"close":1618,"change":1619,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-19",47.02,44.914,47.84,0,617900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1618,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1618},"2026-02-18",46.62,48.59,44.72,0.77,1.64,786900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":653,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-17",45.62,47.73,43.53,47.07,0.64,1157100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-13",43.86,46.95,43.8,46.77,2.84,6.46,1402300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-12",47.83,47.99,43.614,43.93,-3.66,-7.69,1707000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":276,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-11",46,48.72,45,47.59,5.12,1979500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-10",42.22,47.46,40.394,45.27,11.16,32.72,5700000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":996,"volume":1679,"transactions":9,"vwap":1677},"2026-02-09",32.25,34.945,32.029999,34.11,1.96,1605300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",29.49,32.24,29.195,32.15,3.63,12.73,926300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":463,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-02-05",27.71,28.685,27.245,28.52,1.82,1084100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-04",30.33,31.54,27.030001,28.01,-2.37,-7.8,1007800,{"date":1707,"open":1708,"high":1685,"low":1709,"close":1710,"change":1364,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-02-03",31.87,29.48,30.38,-2.41,599100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":244,"volume":1720,"transactions":9,"vwap":1718},"2026-02-02",29.93,31.53,29.27,31.13,0.79,661800,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-30",33.07,29.78,30.34,-3.15,-9.41,946100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-29",31.12,33.5,31.01,33.49,2.61,8.45,1059500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-28",31.61,31.62,30.37,30.88,-0.12,-0.39,892300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":21,"percent_change":285,"volume":1753,"transactions":9,"vwap":1752},"2026-01-27",29.84,31.32,28.605,31,960600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-26",31.4,31.931,30.49,30.59,-0.83,-2.64,616500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-23",32.87,32.92,30.84,31.42,-1.65,-4.99,779600,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1723,"change":1493,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1723},"2026-01-22",34.37,31.98,-0.63,637100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-21",31.68,33.411,30.98,33.28,2.71,8.86,1090800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1719,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-20",29.71,31.615,29.25,30.57,2.65,1062800,{"date":1796,"open":1709,"high":1797,"low":1798,"close":1724,"change":265,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1724},"2026-01-16",29.99,28.77,3.33,832000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-15",29.595,31.43,28.76,28.82,0.9,3.22,1963000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":381,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-14",26.135,29.86,26,27.92,6.85,2043000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":232,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-13",25.205,27.39,25,26.13,6,1278900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":162,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-12",23.21,24.81,22.5,24.65,3.7,713600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-09",22.85,24,22.32,23.77,1.22,5.41,626500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-08",23.13,23.22,21.44,22.55,-1.06,-4.49,1234500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":536,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2026-01-07",22.42,24.345,22,23.61,3.6,1259000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-06",21.23,22.865,21.185,22.79,1.85,8.83,838300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":244,"volume":1876,"transactions":9,"vwap":1874},"2026-01-05",20.99,22.030001,20.82,20.94,0.53,683900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-02",19.19,20.58,19.01,20.41,1.98,10.74,757500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-31",19,19.030001,18.35,18.43,-0.55,-2.9,314300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-30",19.17,19.37,18.87,18.98,-0.02,-0.11,504400,{"date":1905,"open":1906,"high":1879,"low":1907,"close":1888,"change":1908,"percent_change":1127,"volume":1909,"transactions":9,"vwap":1888},"2025-12-29",18.62,18.32,0.05,321300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1635,"volume":1917,"transactions":9,"vwap":1915},"2025-12-26",18.86,19.23,18.58,18.95,0.12,279300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-24",18.72,18.99,18.53,18.83,0.28,1.51,218300,{"date":1928,"open":1929,"high":1899,"low":1930,"close":1931,"change":54,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-23",18.29,18.28,18.55,0.98,424800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-22",18.030001,18.415,17.672,18.37,0.75,4.26,546900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-19",17.45,17.73,17.405,17.62,0.38,2.2,648700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-18",17.12,17.53,16.95,17.24,0.54,3.23,533700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-17",17.65,17.725,16.605,16.7,-0.86,-4.9,530100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-16",17.49,17.841,17.26,17.56,-0.17,-0.96,448900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1946,"change":1984,"percent_change":857,"volume":1985,"transactions":9,"vwap":1946},"2025-12-15",18,18.07,17.37,-0.09,572200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":760,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-12-12",18.51,18.61,17.55,17.82,-4.65,627300,{"date":1995,"open":1996,"high":1921,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-11",18.39,18.02,18.69,0.15,0.81,698300,{"date":2003,"open":2004,"high":1998,"low":2005,"close":2006,"change":2007,"percent_change":1959,"volume":2008,"transactions":9,"vwap":2006},"2025-12-10",17.98,17.855,18.54,0.58,758800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1627,"volume":2016,"transactions":9,"vwap":2014},"2025-12-09",17.35,18.082001,17.14,17.96,0.29,433800,{"date":2018,"open":2019,"high":2020,"low":1975,"close":2021,"change":1268,"percent_change":221,"volume":2022,"transactions":9,"vwap":2021},"2025-12-08",18.13,18.7,17.67,673200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-05",17.44,17.915,17.41,17.61,0.22,1.27,563000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-04",17.22,17.5,17.038,17.39,-0.16,-0.91,587800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1990,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1990},"2025-12-03",16.67,17.695,16.442,0.94,5.66,834300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-02",16.72,16.97,16.405,16.61,0.07,0.42,680900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":609,"percent_change":1203,"volume":2064,"transactions":9,"vwap":2063},"2025-12-01",16.5,16.89,16.27,16.54,665800,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-28",16.6,16.96,16.8,0.1,0.6,236800,{"date":2074,"open":2075,"high":1956,"low":2076,"close":1966,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1966},"2025-11-26",16.42,16.237,0.49,3.02,647900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-25",15.45,16.3,15.216,16.21,0.91,5.95,576600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-24",14.86,15.43,14.75,15.3,0.46,3.1,557000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1441,"volume":2105,"transactions":9,"vwap":2103},"2025-11-21",14.37,15.41,14.23,14.84,0.59,1133600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-20",15.46,15.637,14.195,14.25,-0.69,-4.62,1001300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":654,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-19",14.73,15.35,14.66,14.94,2.75,659800,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-18",14.29,14.99,14.54,0.25,1.75,645000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2125,"change":1237,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2125},"2025-11-17",14.33,14.85,14.07,-2.39,864400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":89,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-11-14",14.09,14.971,14.088,14.64,-1.61,716800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-13",16.14,16.22,14.63,14.88,-1.26,-7.81,1132800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2148,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2148},"2025-11-12",16.75,17.86,16.12,0.93,6.11,1325300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1493,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-11-11",15.53,15.885,15.04,15.21,-1.36,677300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-10",15.425,15.58,15,15.42,0.45,3.01,776800,{"date":2181,"open":2182,"high":2183,"low":27,"close":2184,"change":1744,"percent_change":88,"volume":2185,"transactions":9,"vwap":2184},"2025-11-07",14.685,15.025,14.97,1354000,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2144,"percent_change":1537,"volume":2191,"transactions":9,"vwap":2190},"2025-11-06",17.01,15.06,15.09,1284300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1966,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1966},"2025-11-05",15.8,16.92,15.59,0.975,6.2,1488200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-04",16.71,17.38,15.275,15.725,-7.195,-31.39,3925300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-03",22.89,23.3,22.12,22.92,0.24,1.06,902900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-31",22.9,23.39,22.29,22.68,-0.13,-0.57,649000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-30",23.46,24.15,22.59,22.81,-0.76,-3.22,734700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2046,"percent_change":1328,"volume":2242,"transactions":9,"vwap":2241},"2025-10-29",23.1,23.85,22.47,23.57,756500,{"date":2244,"open":2245,"high":2245,"low":1838,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-28",23.34,22.63,-0.825,-3.52,625000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-27",22.96,23.64,22.74,23.455,0.985,4.38,713400,{"date":2260,"open":2231,"high":2261,"low":2262,"close":2240,"change":2263,"percent_change":266,"volume":2264,"transactions":9,"vwap":2240},"2025-10-24",23.48,22.38,0.37,713500,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":61,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-23",20.73,22.24,22.1,4.99,568000,{"date":2273,"open":2274,"high":2223,"low":1880,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-22",22.13,21.049999,-1.48,-6.57,797200,{"date":2280,"open":2220,"high":2281,"low":2240,"close":2282,"change":2283,"percent_change":1406,"volume":2284,"transactions":9,"vwap":2282},"2025-10-21",22.99,22.53,-0.05,685600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2104,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-10-20",22.41,23.17,22.34,22.58,2.68,833100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-17",21.95,22.44,21.72,21.99,-0.74,-3.26,775600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2225,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-16",23.75,23.94,22.215,22.73,-2.45,1237300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2212,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2212},"2025-10-15",21.39,23.35,21.273,2.88,14.1,1455600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2283,"percent_change":89,"volume":2324,"transactions":9,"vwap":2323},"2025-10-14",19.61,20.835,19.305,20.42,815000,{"date":2326,"open":2327,"high":1880,"low":2328,"close":2329,"change":96,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-10-13",19.235,19.059999,20.47,11.92,783400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":1929,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1929},"2025-10-10",19.97,20.08,18.241,-1.63,-8.18,1071300,{"date":2341,"open":2320,"high":2342,"low":2343,"close":2344,"change":1372,"percent_change":349,"volume":2345,"transactions":9,"vwap":2344},"2025-10-09",20.14,19.25,19.92,676000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2320,"change":162,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2320},"2025-10-08",18.85,19.66,18.74,4.7,675700,{"date":2354,"open":2329,"high":2329,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-07",18.655,18.73,-1.33,-6.63,847300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-06",21.24,21.46,20,20.059999,-0.62,-3,742700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-03",20.6,21.135,20.5,20.68,0.17,0.83,911200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":190,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-10-02",20.2,20.9,20.040001,20.51,3.53,1505300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1327,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-10-01",17.47,19.87,17.33,19.81,13.07,1273800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":221,"percent_change":1883,"volume":2400,"transactions":9,"vwap":2399},"2025-09-30",17.2,17.6,17.07,17.52,676100,{"date":2402,"open":1963,"high":2021,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-29",17.049999,17.18,-0.1,-0.58,647800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":653,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-26",16.81,17.58,16.52,17.28,1.77,904700,{"date":2417,"open":2418,"high":2419,"low":2067,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-25",17.305,17.356,16.98,-0.7,-3.96,1107300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":943,"volume":2431,"transactions":9,"vwap":2429},"2025-09-24",18.15,18.3,17.395,17.68,-0.68,1079600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":729,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-23",19.29,19.75,18.325,18.36,-2.75,1204800,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":189,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-22",18.47,19.15,18.88,2.39,1460100,{"date":2448,"open":2449,"high":2356,"low":1975,"close":2450,"change":2056,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-09-19",18.2,18.44,2.33,1681800,{"date":2454,"open":2455,"high":2456,"low":2410,"close":1997,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1997},"2025-09-18",17.29,18.040001,1.54,9.34,2573100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2406,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-17",16.91,17.43,16.33,16.48,-3.4,1771000,{"date":2469,"open":2455,"high":2470,"low":2061,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-16",17.7,17.059999,-0.01,-0.06,993400,{"date":2476,"open":2398,"high":2477,"low":2067,"close":2398,"change":167,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2398},"2025-09-15",17.23,1.19,894900,{"date":2481,"open":2482,"high":2390,"low":2483,"close":2484,"change":2485,"percent_change":2337,"volume":2486,"transactions":9,"vwap":2484},"2025-09-12",17.32,16.74,16.87,-0.28,914400,{"date":2488,"open":1966,"high":2489,"low":1966,"close":2490,"change":200,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-11",17.815,17.15,3.75,821500,{"date":2494,"open":2060,"high":2495,"low":2496,"close":2497,"change":1916,"percent_change":107,"volume":2498,"transactions":9,"vwap":2497},"2025-09-10",17.245,16.32,16.53,708900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1237,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-09",16.88,17.030001,16.28,16.41,-2.09,798300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1744,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-09-08",17.1,17.189,16.683,16.76,-0.71,1095800,{"date":2516,"open":2517,"high":1954,"low":2518,"close":2501,"change":117,"percent_change":82,"volume":2519,"transactions":9,"vwap":2501},"2025-09-05",16.78,16.4,784000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2497,"change":2095,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2497},"2025-09-04",16.02,16.597,15.81,2.86,649600,{"date":2528,"open":2054,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-03",16.68,16.059999,16.07,-0.41,-2.49,517000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2465,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2465},"2025-09-02",16.09,16.57,15.6,-0.37,-2.2,1057800,{"date":2544,"open":2037,"high":2027,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-29",16.43,16.85,-0.73,-4.15,775400,{"date":2551,"open":1983,"high":2552,"low":2553,"close":2411,"change":403,"percent_change":1354,"volume":2554,"transactions":9,"vwap":2411},"2025-08-28",17.63,17.195,549000,{"date":2556,"open":1990,"high":2557,"low":2034,"close":2037,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2037},"2025-08-27",17.689,-0.31,-1.75,499600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2470,"change":2566,"percent_change":1294,"volume":2567,"transactions":9,"vwap":2470},"2025-08-26",17.88,18.18,17.635,-0.18,624500,{"date":2569,"open":2570,"high":2571,"low":2397,"close":2563,"change":2485,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2563},"2025-08-25",18.059999,18.208,-1.54,598200,{"date":2575,"open":2576,"high":2006,"low":2577,"close":2578,"change":150,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-22",17,16.843,18.16,6.89,701100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1268,"percent_change":117,"volume":2587,"transactions":9,"vwap":2586},"2025-08-21",16.835,17.13,16.66,16.99,405400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1967,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-08-20",17.64,17.645,16.39,16.93,-4.83,880500,{"date":2597,"open":1891,"high":2598,"low":2028,"close":2599,"change":1293,"percent_change":2248,"volume":2600,"transactions":9,"vwap":2599},"2025-08-19",18.637,17.79,556400,{"date":2602,"open":2603,"high":2348,"low":2604,"close":2450,"change":2077,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2450},"2025-08-18",17.97,17.649,2.73,762800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-15",18.48,18.609,17.51,17.95,-0.82,-4.37,1052600,{"date":2617,"open":67,"high":2618,"low":2619,"close":2620,"change":1236,"percent_change":718,"volume":2621,"transactions":9,"vwap":2620},"2025-08-14",19.02,18.11,18.77,836000,{"date":2623,"open":2327,"high":2624,"low":2570,"close":2618,"change":2625,"percent_change":2007,"volume":2626,"transactions":9,"vwap":2618},"2025-08-13",19.594,0.11,1582500,{"date":2628,"open":2195,"high":2629,"low":2202,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-12",19.07,18.91,2.85,17.75,1883800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2530,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2530},"2025-08-11",17.59,17.85,16,-1.38,-7.91,1422900,{"date":2643,"open":2644,"high":1921,"low":2471,"close":2025,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2025},"2025-08-08",18.5,0.78,4.68,2510500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2585,"change":210,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2585},"2025-08-07",14.78,17.499,14.753,14.42,3660900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1302,"percent_change":392,"volume":2661,"transactions":9,"vwap":2660},"2025-08-06",14.03,14.68,13.77,14.56,2256200,{"date":2663,"open":2664,"high":2665,"low":177,"close":27,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":27},"2025-08-05",14.13,14.729,-6.08,-30.19,4816800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2342,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2342},"2025-08-04",19.46,20.26,19.35,0.76,3.92,505600,{"date":2678,"open":2679,"high":2680,"low":67,"close":2681,"change":2532,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-08-01",19.2,19.58,19.38,-2.07,429200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2366,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-31",20.049999,20.45,18.75,19.79,-3.04,635700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":1882,"change":2406,"percent_change":2697,"volume":2698,"transactions":9,"vwap":1882},"2025-07-30",21.35,21.495,20.28,-2.76,445900,{"date":2700,"open":2297,"high":2701,"low":2702,"close":1871,"change":1407,"percent_change":2703,"volume":2704,"transactions":9,"vwap":1871},"2025-07-29",22.48,20.91,-2.24,348500,{"date":2706,"open":2707,"high":2708,"low":2275,"close":2709,"change":2000,"percent_change":2675,"volume":2710,"transactions":9,"vwap":2709},"2025-07-28",21.059999,21.715,21.47,252300,{"date":2712,"open":2713,"high":2714,"low":2323,"close":2715,"change":1745,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-25",21.14,21.34,20.66,-1.85,322700,{"date":2719,"open":2720,"high":1847,"low":2721,"close":2275,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2275},"2025-07-24",21.4,20.88,-0.46,-2.14,249800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2038,"percent_change":2299,"volume":2731,"transactions":9,"vwap":2730},"2025-07-23",21.89,22.045,21.3,21.51,592200,{"date":2733,"open":1830,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-22",22.72,21.11,21.67,-0.93,-4.12,499700,{"date":2741,"open":2742,"high":2743,"low":2701,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-21",22.91,23.4,22.6,-0.15,-0.66,220400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":729,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-07-18",23.58,23.59,22.66,22.75,-2.23,282100,{"date":2757,"open":2758,"high":1857,"low":2223,"close":2759,"change":157,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-17",22.84,23.27,2.96,332700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2744,"change":2767,"percent_change":1769,"volume":2768,"transactions":9,"vwap":2744},"2025-07-16",22.7,22.8,21.6,-0.38,435600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":117,"volume":2776,"transactions":9,"vwap":2774},"2025-07-15",23.66,23.8,22.83,22.98,0.08,412000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2220,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2220},"2025-07-14",23.45,23.475,22.285,-0.85,-3.58,404800,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2304,"change":2790,"percent_change":2375,"volume":2791,"transactions":9,"vwap":2304},"2025-07-11",23.74,23.965,23.5,0.04,293300,{"date":2793,"open":2794,"high":2795,"low":2245,"close":2796,"change":2215,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-07-10",23.81,24.12,23.71,1.02,359200,{"date":2800,"open":2801,"high":2802,"low":2232,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-09",23.01,23.69,23.47,0.39,1.69,405600,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-08",22.01,23.535,23.08,1.23,5.63,441300,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":760,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-07-07",22.49,23.077,21.795,21.85,-3.83,400500,{"date":2824,"open":1830,"high":2281,"low":2825,"close":2734,"change":21,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2734},"2025-07-03",22.35,1.84,238100,{"date":2829,"open":2830,"high":2831,"low":1873,"close":2832,"change":2812,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-07-02",20.86,22.51,22.31,5.83,483800,{"date":2836,"open":2837,"high":2766,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-01",19.33,19.11,21.08,1.44,7.33,601500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":157,"volume":2850,"transactions":9,"vwap":2848},"2025-06-30",19.7,20.21,19.41,19.64,0.13,469900,{"date":2852,"open":2853,"high":2854,"low":1879,"close":2855,"change":2015,"percent_change":1925,"volume":2856,"transactions":9,"vwap":2855},"2025-06-27",19.28,19.785,19.51,789900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":654,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-26",18.96,19.62,18.68,19.22,2.13,314100,{"date":2866,"open":1898,"high":1898,"low":1920,"close":2867,"change":327,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-25",18.82,-1.52,423000,{"date":2871,"open":2411,"high":2872,"low":2411,"close":2838,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2838},"2025-06-24",19.12,1.9,11.04,499200,{"date":2877,"open":2878,"high":1946,"low":2879,"close":2880,"change":1619,"percent_change":1619,"volume":2881,"transactions":9,"vwap":2880},"2025-06-23",17.17,16.94,17.21,529900,{"date":2883,"open":2884,"high":2158,"low":1956,"close":2880,"change":1236,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2880},"2025-06-20",17.76,-1.43,544100,{"date":2888,"open":2889,"high":2890,"low":2034,"close":2891,"change":1268,"percent_change":221,"volume":2892,"transactions":9,"vwap":2891},"2025-06-18",17.4,17.71,17.46,272000,{"date":2894,"open":2895,"high":2896,"low":1983,"close":2889,"change":1407,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2889},"2025-06-17",17.72,18.049999,-2.68,301300,{"date":2900,"open":2901,"high":1907,"low":2590,"close":2563,"change":1924,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2563},"2025-06-16",17.87,1.59,331200,{"date":2905,"open":2564,"high":2906,"low":2411,"close":2397,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2397},"2025-06-13",18.52,-1.2,-6.38,256200,{"date":2911,"open":2620,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-12",19.335,18.645,18.8,-0.33,-1.73,266500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1902,"percent_change":2225,"volume":2924,"transactions":9,"vwap":2923},"2025-06-11",19.4,19.74,18.89,19.13,462900,{"date":2926,"open":2444,"high":2927,"low":2928,"close":2929,"change":200,"percent_change":1799,"volume":2930,"transactions":9,"vwap":2929},"2025-06-10",19.263,18.67,19.24,533800,{"date":2932,"open":2933,"high":2934,"low":2933,"close":1906,"change":2007,"percent_change":1808,"volume":2935,"transactions":9,"vwap":1906},"2025-06-09",18.45,19.44,416700,{"date":2937,"open":2612,"high":2938,"low":2429,"close":2456,"change":2939,"percent_change":2291,"volume":2940,"transactions":9,"vwap":2456},"2025-06-06",18.46,0.47,352300,{"date":2942,"open":2895,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":610,"volume":2947,"transactions":9,"vwap":2945},"2025-06-05",18.158,17.48,17.57,-0.07,302100,{"date":2949,"open":1990,"high":2950,"low":2203,"close":2590,"change":2215,"percent_change":1510,"volume":2951,"transactions":9,"vwap":2590},"2025-06-04",18.165,425200,{"date":2953,"open":2085,"high":2463,"low":2954,"close":2889,"change":493,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2889},"2025-06-03",15.935,8.28,1283100,{"date":2958,"open":2959,"high":2159,"low":2960,"close":2531,"change":2015,"percent_change":2826,"volume":2961,"transactions":9,"vwap":2531},"2025-06-02",15.75,15.33,729800,{"date":2963,"open":2537,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-30",16.11,15.465,15.78,-0.53,-3.25,605400,{"date":2971,"open":2546,"high":2471,"low":2972,"close":2973,"change":1619,"percent_change":1619,"volume":2974,"transactions":9,"vwap":2973},"2025-05-29",16.18,16.31,441900,{"date":2976,"open":2977,"high":2978,"low":2062,"close":2973,"change":1776,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2973},"2025-05-28",16.77,17.055,-3.72,567600,{"date":2982,"open":2462,"high":2983,"low":2465,"close":2879,"change":1875,"percent_change":1959,"volume":2984,"transactions":9,"vwap":2879},"2025-05-27",17.253,373700,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2504,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2504},"2025-05-23",16.1,16.561,15.965,-0.32,-1.91,336300,{"date":2994,"open":2051,"high":2995,"low":2996,"close":2997,"change":2625,"percent_change":39,"volume":2998,"transactions":9,"vwap":2997},"2025-05-22",17.11,16.475,16.73,287900,{"date":3000,"open":2399,"high":2884,"low":2063,"close":3001,"change":3002,"percent_change":2358,"volume":3003,"transactions":9,"vwap":3001},"2025-05-21",16.62,-1.18,459600,{"date":3005,"open":3006,"high":1981,"low":1975,"close":3007,"change":2946,"percent_change":1745,"volume":3008,"transactions":9,"vwap":3007},"2025-05-20",17.66,17.8,371500,{"date":3010,"open":2632,"high":3011,"low":2035,"close":2901,"change":3012,"percent_change":1204,"volume":3013,"transactions":9,"vwap":2901},"2025-05-19",18.08,-0.43,389000,{"date":3015,"open":1899,"high":1888,"low":3016,"close":2427,"change":2430,"percent_change":2783,"volume":3017,"transactions":9,"vwap":2427},"2025-05-16",18.169,455400,{"date":3019,"open":3020,"high":3021,"low":3022,"close":1900,"change":141,"percent_change":3023,"volume":3024,"transactions":9,"vwap":1900},"2025-05-15",18.94,19.145,18.65,-1.76,261500,{"date":3026,"open":3027,"high":3028,"low":1900,"close":3029,"change":2790,"percent_change":73,"volume":3030,"transactions":9,"vwap":3029},"2025-05-14",19.34,19.49,19.32,280700,{"date":3032,"open":2609,"high":3033,"low":1939,"close":2853,"change":47,"percent_change":3034,"volume":3035,"transactions":9,"vwap":2853},"2025-05-13",19.5,4.73,579000,{"date":3037,"open":2450,"high":1888,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-05-12",18.055,18.41,1.42,8.36,564000,{"date":3044,"open":2470,"high":1996,"low":2202,"close":2586,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":2586},"2025-05-09",0.27,1.61,485800,{"date":3049,"open":3050,"high":3051,"low":2585,"close":2051,"change":1916,"percent_change":112,"volume":3052,"transactions":9,"vwap":2051},"2025-05-08",17.02,17.34,492600,{"date":3054,"open":3055,"high":3001,"low":2108,"close":2067,"change":2071,"percent_change":2491,"volume":3056,"transactions":9,"vwap":2067},"2025-05-07",16.19,694300,{"date":3058,"open":2067,"high":2052,"low":3059,"close":2638,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":2638},"2025-05-06",15.38,-4.84,-23.22,1444000,{"date":3064,"open":3065,"high":3066,"low":2715,"close":3067,"change":2745,"percent_change":2513,"volume":3068,"transactions":9,"vwap":3067},"2025-05-05",20.72,21.38,20.84,347000,{"date":3070,"open":3071,"high":3072,"low":3071,"close":1871,"change":1092,"percent_change":3073,"volume":3074,"transactions":9,"vwap":1871},"2025-05-02",20.3,21.31,5.96,252200,{"date":3076,"open":3077,"high":3078,"low":3079,"close":2391,"change":3080,"percent_change":1999,"volume":3081,"transactions":9,"vwap":2391},"2025-05-01",20.18,20.67,19.78,0.03,219700,{"date":3083,"open":1898,"high":3084,"low":3085,"close":3079,"change":2745,"percent_change":1364,"volume":3086,"transactions":9,"vwap":3079},"2025-04-30",19.86,19.101,316600,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-04-29",20.65,20.795,19.775,19.93,-1.16,-5.5,334300,{"date":3097,"open":2839,"high":3098,"low":1880,"close":3099,"change":89,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-04-28",21.425,21.09,-1.13,311400,{"date":3103,"open":3066,"high":1847,"low":3104,"close":3105,"change":2177,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-04-25",20.16,21.33,2.16,395300,{"date":3109,"open":3110,"high":3111,"low":3112,"close":2721,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":2721},"2025-04-24",20.030001,21.22,19.73,1.4,7.19,544400,{"date":181,"open":2350,"high":3117,"low":3118,"close":3119,"change":1604,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},19.67,18.4,19.48,3.95,577000]