[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LASR":3,"homepage-market-summary":29,"stock-historical-LASR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LASR","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},"nLIGHT, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","nLight Inc is a United States-based company provider of power semiconductor and fiber lasers for aerospace and defense, industrial, and microfabrication applications. It designs, manufactures, and sells a range of power semiconductor lasers and fiber lasers that are typically integrated into laser systems. It operates in two segments: Laser Products segment, which includes semiconductor lasers, fiber lasers, and directed energy products; and Advanced Development segment includes revenue earned from research and development contracts. The majority of its revenue is generated from the Laser segment. The company's geographical segments include North America, Asia Pacific, and EMEA, of which maximum revenue is derived from North America.","800","Camas, WA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.5,40.58,39.37,-1.08,-2.66,616618.800932,13081,39.6755,86.95,28.045,1218215.3395787848,19.4,2122,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},7.33,1098950,401116850.234275,438.15,"2025-04-23",[182,183,193,204,214,225,235,246,256,266,277,285,296,305,316,325,335,345,355,364,374,385,396,407,417,427,437,448,459,470,480,490,501,512,523,534,545,556,567,578,588,599,610,620,631,641,652,663,674,684,695,706,715,725,736,747,756,765,774,783,792,800,809,818,827,836,844,851,860,867,876,884,892,900,908,916,924,933,942,948,956,963,971,977,986,995,1003,1012,1021,1029,1037,1045,1054,1063,1071,1080,1089,1097,1106,1115,1124,1132,1140,1148,1157,1166,1172,1180,1186,1193,1200,1209,1218,1227,1236,1242,1248,1255,1262,1270,1278,1287,1296,1305,1313,1320,1329,1337,1344,1353,1361,1369,1377,1384,1391,1399,1408,1414,1420,1429,1435,1443,1451,1460,1468,1477,1486,1494,1502,1508,1514,1523,1531,1540,1546,1554,1563,1571,1580,1589,1597,1604,1613,1620,1628,1637,1646,1655,1664,1671,1679,1687,1695,1702,1710,1717,1725,1734,1743,1751,1758,1765,1773,1780,1789,1795,1803,1809,1818,1827,1836,1844,1853,1861,1869,1875,1883,1891,1900,1908,1917,1925,1933,1941,1949,1957,1963,1969,1976,1983,1992,1999,2008,2017,2026,2035,2044,2052,2061,2068,2074,2082,2091,2100,2109,2118,2127,2136,2144,2152,2161,2169,2178,2187,2195,2203,2210,2218,2226,2233,2240,2248,2257,2265,2273,2279,2288,2296,2304,2311,2319,2327,2335,2343,2351,2359,2367,2375,2384,2391,2396,2405,2412,2420,2427,2435,2441,2447,2456,2462,2470,2479,2486,2493,2499,2507,2515,2520,2527,2532,2539,2545,2552,2559,2566,2575,2582,2591,2598,2603,2609,2616,2624,2632,2639,2645,2651,2659,2667,2676,2683,2690,2699,2707,2714,2721,2727,2734,2741,2749,2757,2764,2771,2779,2786,2793,2801,2808,2815,2822,2827,2835,2844,2852,2859,2866,2874,2881,2889,2894,2900,2907,2915,2923,2927,2934,2942,2950,2957,2965,2972,2980,2988,2995,3003,3010,3018,3025,3032,3039,3047,3056,3063,3071,3078,3085,3093,3100,3107,3114,3121,3127,3132,3140,3146],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",40.83,40.98,40.02,0.65,1.63,836479.445292,14550,40.538,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",39.53,40.24,38.245,39.93,0.985,2.53,581440.572953,12164,39.6266,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",39.55,38.45,38.945,-0.065,-0.17,1078098.451389,16219,38.9034,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",40.15,40.37,38.48,39.01,-0.54,-1.37,860251.703797,16490,39.0336,{"date":226,"open":227,"high":228,"low":229,"close":206,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",40,40.465,39,-0.78,-1.93,562373.034925,11776,39.5357,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",40.62,41.65,40.07,40.33,-0.29,-0.71,458751.702045,9787,40.4242,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",40.01,40.91,39.68,-0.36,-0.88,516736.630152,11323,40.4495,{"date":257,"open":258,"high":259,"low":260,"close":186,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",40.5,41.52,39.76,-0.22,-0.53,664732.237519,12798,40.7997,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",40.19,41.39,39.6,41.2,1.01,2.51,982178.153223,15759,40.7617,{"date":278,"open":279,"high":280,"low":281,"close":268,"change":115,"percent_change":161,"volume":282,"transactions":283,"vwap":284},"2026-09-21",40.61,40.8097,39.691,547396.187942,12064,40.1296,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",39.025,39.91,38.6853,39.84,1.41,3.67,1364531.90171,14526,39.645,{"date":297,"open":298,"high":227,"low":299,"close":300,"change":301,"percent_change":140,"volume":302,"transactions":303,"vwap":304},"2026-09-17",39.12,38.325,38.43,-0.13,841247.404368,17596,38.824,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",38.28,38.91,37.61,38.56,0.64,1.69,715425.1818,14001,38.4854,{"date":317,"open":207,"high":318,"low":319,"close":320,"change":262,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",38.58,37.33,37.92,-1.38,819153.636575,15167,37.8672,{"date":326,"open":327,"high":328,"low":329,"close":207,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",38.46,39.57,38.14,-1.92,-4.76,1125991.671967,18233,38.781,{"date":336,"open":337,"high":338,"low":339,"close":217,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",39.63,40.89,39.11,1.08,2.75,794813.953399,15194,40.2078,{"date":346,"open":227,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",41.15,39.24,39.29,-1.7,-4.15,771009.289812,17054,39.8376,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":220,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",40.53,41.68,40.99,-1.3,1004622.413659,19882,40.9984,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":292,"volume":371,"transactions":372,"vwap":373},"2026-09-08",41.03,42.435,40.175,41.53,1.47,1550300.152661,26372,41.498,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",41.49,42.38,39.92,40.06,-1.41,-3.4,1657229.887656,24599,40.4065,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",39.59,41.72,39.1,41.47,2.08,5.28,1300883.205081,22807,41.0068,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",40.32,40.77,38.95,39.39,-0.93,-2.31,1901027.370611,32027,39.4043,{"date":408,"open":409,"high":410,"low":411,"close":398,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",41.92,42.0901,40.17,-1.95,-4.61,2701902.717227,26137,40.4867,{"date":418,"open":419,"high":420,"low":369,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",42.94,43.25,42.27,-0.67,-1.56,1326462.0267,21492,42.0157,{"date":428,"open":429,"high":430,"low":431,"close":419,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",44.36,44.7,42.65,-2.05,-4.56,1082193.302174,18996,43.3518,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",44.69,45,43.58,44.99,1.29,2.95,1022757.917232,17367,44.3812,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",42.77,44.4687,42.75,43.7,0.4,0.92,1009402.972744,20092,43.6408,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",45.83,46.15,42.89,43.3,-0.81,-1.84,1654388.883287,24453,43.5778,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",46.67,43.54,44.11,-3.28,-6.92,1741354.288116,27761,44.1523,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":166,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",49.14,49.58,45.7195,47.39,0.42,1086225.320667,18308,46.9885,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",48.35,48.507,46.52,47.19,-0.69,-1.44,884525.377957,18420,47.2042,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",50.26,51.1387,47.01,47.88,-2.12,-4.24,963662.736352,21611,48.2001,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",52.84,54.5,49.89,50,-4,-7.41,1147947.641253,22698,50.6535,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",52.5,54.31,51.8,54,1.4,2.66,1025400.567873,19213,53.7682,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",50.33,53.85,49.8001,52.6,2.25,4.47,810016.723793,17793,52.3055,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",51.55,54.19,50.18,50.35,-2.69,-5.07,1353842.239435,23027,51.2424,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",51.025,53.5,50.4009,53.04,3.83,7.78,1698956.422377,28300,52.6351,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",51.54,51.84,48.95,49.21,-1.795,-3.52,2089323.764401,40950,49.7843,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",56.85,51,51.005,-5.15,-9.17,2898653.273647,55627,52.5905,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",58.27,61.95,56.11,56.155,-19.285,-25.56,5416817.007112,89209,58.2554,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",74.32,78.45,72,75.44,0.19,0.25,1057663.763527,20543,76.1389,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":231,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",76.34,80.1,75.2,75.25,-2.5,927910.353764,18812,76.9911,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",73.88,79.09,72.48,77.18,7.07,10.08,1230568.334588,23980,77.0225,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":135,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",65.9,72.34,65.1,70.11,1.9,793415.854011,17651,70.1776,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",69.84,71.99,66.73,68.8,3.09,4.7,813479.585959,17854,68.9902,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",62.96,66.1,62.73,65.71,6.64,11.24,708131.509759,17724,64.8951,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",62.09,63.62,58.3701,59.07,-4.23,-6.68,1108648.398107,21928,60.2913,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",65.34,60.05,63.3,-4.48,-6.61,1181232.818029,22160,62.5007,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",70.32,70.805,64.5,67.78,-2.24,-3.2,756091.507971,15618,67.018,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",73,73.35,69.21,70.02,-2.98,-4.08,736186.383263,15938,70.6272,{"date":707,"open":708,"high":709,"low":710,"close":697,"change":100,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",70.95,74.98,69.8514,0.77,934293.148918,17242,72.4496,{"date":716,"open":622,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",76.62,72.22,72.44,-2.79,-3.71,682515.598579,18285,73.9507,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",70.87,76.45,70.8,75.23,6.92,10.13,849252.679409,19662,74.8027,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",69.52,71.35,67.13,68.31,-0.94,-1.36,783134.126576,17920,68.2784,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",62.3,71.555,62.187,69.25,3.56,5.42,857600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",66.205,68.61,64.16,65.69,-2.13,-3.14,1124100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",73.050003,74.19,64.68,67.82,-3.66,-5.12,997100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",71.019997,72.7,70.2,71.48,2.69,3.91,855500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",70.73,73.86,67.39,68.79,-3.26,-4.52,1029400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":20,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-10",73.59,76.010002,69.66,72.050003,-3.56,1591900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",60.7,76.43,60.12,74.71,16.03,27.32,4046500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",58,59.66,56.81,58.68,-0.33,-0.56,1173200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",62.19,63.07,58.47,59.0099983,-6.29,-9.63,798400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",63.615,68.074997,63.21,65.3,2.05,3.24,772700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":721,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-02",66.77,69.24,61.488,63.25,-5.54,1045100,{"date":845,"open":846,"high":646,"low":847,"close":848,"change":20,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-01",68.58,64.52,66.96,-3.82,1220500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",65.040001,69.82,64.96,69.62,4.58,7.04,1200400,{"date":861,"open":862,"high":863,"low":864,"close":853,"change":292,"percent_change":865,"volume":866,"transactions":9,"vwap":853},"2026-06-29",60.39,65.080002,59.5,5.98,1098700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",60.59,61.8,58.43,61.37,-1.07,-1.71,5746600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":221,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",65.099998,65.6,60.53,62.44,-2.15,751600,{"date":885,"open":886,"high":740,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",65.25,62.813,63.81,-2.63,-3.96,953200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":637,"volume":899,"transactions":9,"vwap":897},"2026-06-23",60.38,68.78,60.029999,66.44,1.24,1561100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":105,"volume":907,"transactions":9,"vwap":905},"2026-06-22",65.12,65.535,62.78,65.2,0.47,770000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":52,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-18",67.019997,68.0049973,63.26,64.73,0.28,1199700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":874,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-17",67.57,67.58,63.86,64.55,-2.58,1379600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",68.42,69.4,64.040001,66.26,-3.37,-4.84,823700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",71.82,72.49,68.76,69.63,-0.03,-0.04,1160700,{"date":943,"open":944,"high":603,"low":945,"close":796,"change":262,"percent_change":946,"volume":947,"transactions":9,"vwap":796},"2026-06-12",70.12,68.19,-0.76,888600,{"date":949,"open":847,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",70.338,63.67,70.19,7.49,11.95,1029100,{"date":957,"open":821,"high":958,"low":959,"close":960,"change":230,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-10",66.52,61.83,62.7,-1.23,966700,{"date":964,"open":965,"high":952,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",68.6,59.58,63.48,-3.29,-4.93,1156200,{"date":972,"open":973,"high":974,"low":975,"close":838,"change":455,"percent_change":529,"volume":976,"transactions":9,"vwap":838},"2026-06-08",70,70.85,66.45,814300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",71.050003,72.378,65,65.85,-9.04,-12.07,1166500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",72.43,76.9,70.84,74.89,-1.5,-1.96,895200,{"date":996,"open":602,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",80.28,75.11,76.39,0.03,0.04,1505600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",72.385,76.99,71.726,76.36,5.78,8.19,1133700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",72.17,73.74,69.38,70.58,-3.54,-4.78,1144600,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",79.46,71.56,74.12,-5.03,-6.36,1416200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":690,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-28",81.95,82.010002,76.64,79.15,-2.75,1105500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":261,"volume":1044,"transactions":9,"vwap":1042},"2026-05-27",82.48,83.175,78.019997,81.39,-0.18,905700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",80.6,82.905,78,81.57,3.025,3.85,1180000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",77.36,79.45,75.49,78.545,2.115,2.77,886700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":803,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":803},"2026-05-21",71.52,76.84,70.98,5.13,7.19,1037400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",71.089996,71.62,68.4,71.3,1.81,2.6,1108800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",67.64,71.22,65.91,69.49,-1.34,-1.89,999200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1019,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-18",76.575,76.98,68.84,70.83,-6.32,1508000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",77.21,77.28,73.8,75.61,-5.72,-7.03,1161700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",80.45,81.94,77.75,81.33,0.91,1.13,806000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",85.044998,86.75,76.059998,80.42,-3.39,-4.04,1801700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1086,"volume":1131,"transactions":9,"vwap":1129},"2026-05-12",83.39,84.93,75.727,83.81,-1.14,1619600,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",75.46,84.98,84.95,11.04,14.94,2396200,{"date":1141,"open":1142,"high":24,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",76.96,71.8,73.91,7.72,11.66,3791600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",72.019997,72.64,66.019997,66.19,-5.1,-7.15,2239600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",67.52,71.708,66.14,71.29,4.34,6.48,1126400,{"date":1167,"open":1168,"high":973,"low":657,"close":1169,"change":1170,"percent_change":1018,"volume":1171,"transactions":9,"vwap":1169},"2026-05-05",69.33,66.95,-2.46,809800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":907,"transactions":9,"vwap":1177},"2026-05-04",70.43,71.51,67.43,69.41,-1.57,-2.21,{"date":1181,"open":699,"high":1182,"low":1183,"close":1067,"change":1113,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1067},"2026-05-01",71.27,67.214,1.62,725200,{"date":1187,"open":1188,"high":952,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",65.605,69.85,4.88,7.51,851400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":465,"percent_change":961,"volume":1199,"transactions":9,"vwap":1198},"2026-04-29",66.505,66.55,63.43,64.97,810900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-28",67.26,68.941,64.6,65.78,-4.26,-6.08,1224100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-27",75.16,75.74,69.089996,70.040001,-5.75,-7.59,1129900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",75,80.27,74.9,75.79,1.59,2.14,1341900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",72.15,74.23,70.53,74.2,2.22,3.08,687400,{"date":1237,"open":1238,"high":1239,"low":646,"close":1240,"change":87,"percent_change":815,"volume":1241,"transactions":9,"vwap":1240},"2026-04-22",72.98,74.084,71.98,827800,{"date":1243,"open":603,"high":1244,"low":1245,"close":718,"change":161,"percent_change":1246,"volume":1247,"transactions":9,"vwap":718},"2026-04-21",74.97,71.755,1.23,1012200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1112,"percent_change":443,"volume":1254,"transactions":9,"vwap":1253},"2026-04-20",70.675,71.96,68.92,71.34,771100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1174,"change":1260,"percent_change":72,"volume":1261,"transactions":9,"vwap":1174},"2026-04-17",70.91,71.558,68,0.95,1081900,{"date":1263,"open":1264,"high":1265,"low":1204,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",65.96,69.65,69.48,3.06,4.61,833900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":422,"volume":1277,"transactions":9,"vwap":1275},"2026-04-15",66.75,68.37,64.59,66.42,-0.45,936700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-14",70.66,71.385,66.029999,66.87,-2.99,-4.28,1132600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-13",64.66,70.97,64,69.86,4.49,6.87,1880400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-10",62.8,66.4,57.8,65.37,2.65,4.23,1901300,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",60.42,63.99,62.72,2.4,3.98,1479800,{"date":1314,"open":841,"high":1315,"low":1316,"close":1317,"change":1078,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-08",64.13,59.44,60.32,4.5,1301300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-07",57.5,58.33,55.09,57.72,-0.48,-0.82,956500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":330,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-06",60.36,61.16,57.25,58.2,-3.19,917000,{"date":1338,"open":1339,"high":1340,"low":515,"close":804,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":804},"2026-04-02",54.84,60.99,1.82,3.12,1285400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-01",58.88,61.28,57.665,58.3,1.28,2.24,1540600,{"date":1354,"open":1355,"high":1325,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",55.4,53.4,57.02,3.02,5.59,2915200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":528,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":528},"2026-03-30",65.68,65.94,53.25,-10.32,-16.04,2885900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":110,"volume":1376,"transactions":9,"vwap":1374},"2026-03-27",62.99,65.095001,61.099998,64.32,0.46,2171500,{"date":1378,"open":1379,"high":1265,"low":1380,"close":920,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":920},"2026-03-26",69,63.68,-7.89,-11,1557600,{"date":1385,"open":697,"high":1386,"low":1387,"close":1388,"change":605,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-25",74.099998,70.76,71.75,0.27,1303700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1024,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1024},"2026-03-24",68.915,72.33,68.265,1.61,2.3,1420200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",66.5,70.79,66.365,69.95,4.19,6.37,1851600,{"date":1409,"open":1410,"high":1065,"low":1289,"close":1411,"change":772,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-20",70.88,65.76,-7.22,3984300,{"date":1415,"open":1411,"high":1074,"low":1416,"close":1410,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1410},"2026-03-19",63.58,2.34,3.41,1849100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-18",71.26,72.9,68.23,68.54,-2.6,-3.65,1830200,{"date":1430,"open":1431,"high":739,"low":902,"close":1432,"change":1433,"percent_change":1052,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",68.3,71.14,2.64,2080600,{"date":1436,"open":1437,"high":1438,"low":1291,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-16",64.725,69.827,68.5,5.9,9.42,2942500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":210,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-13",63.28,64.87,61.87,62.6,-0.27,1059700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-12",64.42,65.65,61.84,62.77,-3.72,-5.59,1798600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1303,"volume":1467,"transactions":9,"vwap":1465},"2026-03-11",62.029999,67.724,61.25,66.49,2.7,1635000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",62,66.39,61.92,63.79,2.79,4.57,2982400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-09",56.89,61.685,56.42,61,2.36,4.02,1716900,{"date":1487,"open":1488,"high":1308,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-06",60.135,58.22,58.64,-3.92,-6.27,2405800,{"date":1495,"open":910,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-05",67.87,59.188,62.56,-4.46,-6.65,2606100,{"date":1503,"open":838,"high":1504,"low":1291,"close":910,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":910},"2026-03-04",69.517,3.95,6.26,2512200,{"date":1509,"open":1082,"high":1439,"low":1510,"close":821,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":821},"2026-03-03",61.401,-4.62,-6.83,3407000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-02",67.51,68.2,60.040001,67.69,11.5,20.47,4909000,{"date":1524,"open":1525,"high":1526,"low":559,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-27",56,59.35,56.19,-6.76,-10.74,3712200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-26",60.515,62.98,58.81,62.95,2.35,3.88,2453000,{"date":1541,"open":1349,"high":870,"low":1349,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-25",60.6,2.96,5.14,2007400,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-24",56.47,60.755,57.64,2.94,5.37,2496900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-23",55.5,56.66,53.52,54.7,-1.31,-2.34,1102700,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-20",53.96,59,56.0099983,0.33,0.59,1432800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-19",53.71,56.2,53.23,55.68,1.33,2.45,1303100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-18",51.0099983,56.43,50.65,54.35,3.46,6.8,1961900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":20,"volume":1596,"transactions":9,"vwap":1594},"2026-02-17",51.515,52.02,49.103,50.89,-1.39,726900,{"date":1598,"open":1599,"high":1600,"low":136,"close":1601,"change":1602,"percent_change":241,"volume":1603,"transactions":9,"vwap":1601},"2026-02-13",52.07,53.029999,52.28,-0.15,1127400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-12",55,55.92,51.67,52.43,-2.41,-4.39,1774200,{"date":1614,"open":528,"high":1615,"low":1616,"close":1339,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1339},"2026-02-11",55.17,51.51,1.92,3.63,1587500,{"date":1621,"open":1606,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-10",55.31,52.57,52.92,-1.67,-3.06,889500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-09",51.2,54.895,50.94,54.59,3.47,6.79,1432200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",47.59,51.34,47.21,51.12,5.03,10.91,1481000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",42.09,46.73,42.0099983,46.09,2.23,5.08,2346000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-04",48.74,48.75,41.51,43.86,-6.12,-12.24,5335200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":637,"percent_change":1505,"volume":1670,"transactions":9,"vwap":1669},"2026-02-03",49.86,50.78,47.45,49.98,1275300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":754,"volume":1678,"transactions":9,"vwap":1676},"2026-02-02",45.13,49.27,45.125,48.080002,2.47,971900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":992,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-30",46.0099983,48.662,44.8,45.61,-3.18,943900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1113,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-29",46.18,48.29,45.060001,47.11,2.46,1069500,{"date":1696,"open":440,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1537,"volume":1701,"transactions":9,"vwap":1699},"2026-01-28",46.63,43.84,45.98,1.055,878600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":647,"volume":1709,"transactions":9,"vwap":1707},"2026-01-27",44.27,45.69,43.662,44.925,1.345,513400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":441,"change":1715,"percent_change":86,"volume":1716,"transactions":9,"vwap":441},"2026-01-26",43.75,44.973,42.61,-0.35,920900,{"date":1718,"open":1719,"high":1720,"low":1712,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-23",47.52,47.8,43.93,-4.07,-8.48,1269500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-22",47.47,48.31,45.9,48,2.06,4.48,1067100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-21",46.29,46.3,43.715,45.94,0.69,1.52,1020900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":135,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-20",43.87,47.5,43.65,45.25,2.98,1085000,{"date":1752,"open":1753,"high":1754,"low":419,"close":1755,"change":1756,"percent_change":606,"volume":1757,"transactions":9,"vwap":1755},"2026-01-16",44.080002,44.9,43.94,0.11,629400,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":37,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-15",43.47,45.56,43.83,1.53,735400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":59,"volume":1772,"transactions":9,"vwap":1770},"2026-01-14",42.3,43.43,40.92,43.17,0.45,1074600,{"date":1774,"open":1775,"high":1776,"low":238,"close":1777,"change":1778,"percent_change":1061,"volume":1779,"transactions":9,"vwap":1777},"2026-01-13",44.825,46.64,42.72,1.15,1307100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-12",39.79,41.8,39.7,41.57,1.55,3.87,552000,{"date":1790,"open":1791,"high":259,"low":348,"close":187,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":187},"2026-01-09",40.040001,-0.01,-0.02,650100,{"date":1796,"open":1797,"high":411,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-08",37.55,37.099998,40.029999,2.48,6.6,1005000,{"date":1804,"open":1797,"high":1805,"low":1806,"close":1797,"change":1602,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1797},"2026-01-07",38,36.72,-0.4,480400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-06",38.19,38.54,36.265,37.7,-0.39,-1.02,836200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",39.26,39.62,36.684,38.09,-0.28,-0.73,708200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-02",38.49,39.4,37.52,38.37,0.86,2.29,536600,{"date":1837,"open":310,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-31",38.94,37.47,37.51,-1.04,-2.7,408100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-30",39.07,39.66,38.395,38.55,-0.46,-1.18,652100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1326,"volume":1860,"transactions":9,"vwap":1858},"2025-12-29",38.65,39.325,38.2,39.0099983,-0.19,484400,{"date":1862,"open":1863,"high":1864,"low":207,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-26",39.080002,39.31,39.2,-0.12,-0.31,266600,{"date":1870,"open":1871,"high":1872,"low":1849,"close":1873,"change":301,"percent_change":815,"volume":1874,"transactions":9,"vwap":1873},"2025-12-24",39.44,39.99,39.32,336300,{"date":1876,"open":1877,"high":16,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-23",38.15,38.11,39.45,1.21,3.16,436600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":291,"volume":1890,"transactions":9,"vwap":1888},"2025-12-22",38.73,38.99,37.68,38.24,0.53,581600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-19",36.28,37.78,35.89,37.71,1.76,4.9,1062900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":443,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-18",35.85,36.33,34.99,35.95,3.72,521700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-17",36.29,37.063999,34.285,34.66,-0.77,-2.17,565300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":873,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-16",36.4,37.032001,35.165,35.43,-2.93,440700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":59,"volume":1932,"transactions":9,"vwap":1930},"2025-12-15",36.85,37.28,35.75,36.5,0.38,633000,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-12",38.02,35.11,36.12,-2.11,-5.52,531300,{"date":1942,"open":1797,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-11",38.635,36.48,38.23,0.43,1.14,693400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1951,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1951},"2025-12-10",37.8,38.53,36.95,-0.1,-0.26,625000,{"date":1958,"open":1953,"high":1959,"low":1930,"close":1960,"change":1260,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-09",38.39,37.9,2.57,591100,{"date":1964,"open":1930,"high":1965,"low":1966,"close":1953,"change":1967,"percent_change":529,"volume":1968,"transactions":9,"vwap":1953},"2025-12-08",37.029999,35.81,0.51,488200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1971,"change":1974,"percent_change":914,"volume":1975,"transactions":9,"vwap":1971},"2025-12-05",36.44,36.49,35.56,0.1,450700,{"date":1977,"open":1978,"high":1944,"low":1979,"close":1980,"change":1233,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-04",33.92,33.775,36.34,6.51,761000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-03",33.77,34.45,32.63,34.12,0.48,1.43,504400,{"date":1993,"open":1994,"high":1986,"low":1995,"close":1996,"change":1569,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-02",33.95,33.18,33.64,1.79,655200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-01",33.56,34.049999,31.91,33.049999,-2.18,-6.19,901200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-28",35.080002,35.3,34.38,35.23,0.52,1.5,374000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-26",33.43,35.099998,33.099998,34.71,1.46,4.39,767700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-25",32.029999,33.45,31.314,33.25,0.96,2.97,576000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-24",30.52,32.48,30.02,32.29,1.96,6.46,742000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":755,"transactions":9,"vwap":2049},"2025-11-21",28.71,30.785,28.09,30.33,1.675,5.85,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-20",30.99,31.31,28.4,28.655,-0.955,-3.23,964400,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":272,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-19",28.6,30.58,29.61,3.53,871200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2063,"change":252,"percent_change":1284,"volume":2073,"transactions":9,"vwap":2063},"2025-11-18",28.98,29.73,28.16,764900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1816,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-17",29.97,30.94,29.059999,29.48,-3.34,697800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-14",28.72,31.133,28.049999,30.5,0.15,0.49,1137600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-13",32.61,33.09,30.01,30.35,-2.91,-8.75,1060500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-12",34.93,35.5,32.7,33.26,-1.52,-4.37,803500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-11",36,36.3,34.58,34.78,-1.69,-4.63,801400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-10",35.82,38.62,35.35,36.47,2.31,6.76,1693400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-07",34.765,36.59,32.28,34.16,4.37,14.67,2393400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":874,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-06",31.6,32.015999,29.72,29.79,-5.43,1057100,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-05",30.74,31.815,31.5,0.93,3.04,571800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-04",30.84,32.22,30.41,30.57,-1.82,-5.62,593400,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-03",33.060001,31.47,32.39,-0.62,-1.88,569900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-31",32,33.22,31.63,33.0099983,1.44,4.56,461700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-30",32.099998,32.355,31.08,31.57,-0.86,-2.65,441500,{"date":2188,"open":2189,"high":2190,"low":2003,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-29",32.92,33.78,32.43,-0.16,-0.49,531000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":742,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-28",33.73,33.96,32.573,32.59,-2.8,549700,{"date":2204,"open":2205,"high":2197,"low":2206,"close":2207,"change":2149,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-27",33.2,32.93,33.53,2.85,674700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1946,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-24",32.99,33.57,32.55,32.6,1.34,370000,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-23",30.37,32.77,32.17,1.8,5.93,698200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2220,"change":423,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2220},"2025-10-22",31.53,31.9,29.49,-4.89,915200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2088,"percent_change":906,"volume":2239,"transactions":9,"vwap":2238},"2025-10-21",31.69,32.23,31.040001,31.93,631800,{"date":2241,"open":2064,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-20",31.86,30.56,31.78,1.68,5.58,564400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-17",31.355,31.66,29.93,30.1,-1.6,-5.05,584800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":922,"volume":2264,"transactions":9,"vwap":2262},"2025-10-16",33.38,33.55,31.64,31.7,-0.84,1000300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1341,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-15",31.56,32.58,30.71,32.54,5.92,1052800,{"date":2274,"open":2140,"high":2275,"low":2276,"close":2277,"change":1974,"percent_change":1568,"volume":2278,"transactions":9,"vwap":2277},"2025-10-14",31.24,29.51,30.72,606900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-13",29.2,30.695,29.11,30.62,2.55,9.08,693900,{"date":2289,"open":2290,"high":2291,"low":25,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-10",30.28,30.59,28.07,-2.22,-7.33,787100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1824,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-10-09",30.61,30.95,29.74,30.29,-0.92,656800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2157,"change":2309,"percent_change":1417,"volume":2310,"transactions":9,"vwap":2157},"2025-10-08",30.11,30.7,29.89,0.7,650600,{"date":2312,"open":2313,"high":2262,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-07",30.98,28.74,29.87,-0.91,-2.96,853800,{"date":2320,"open":2321,"high":2322,"low":2269,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-06",31.61,31.665,30.78,-0.07,-0.23,447600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":86,"volume":2334,"transactions":9,"vwap":2332},"2025-10-03",31.36,32.27,30.64,30.85,-0.25,706700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1417,"volume":2342,"transactions":9,"vwap":2340},"2025-10-02",31.17,31.457,30.46,31.1,0.71,554000,{"date":2344,"open":2345,"high":2339,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-01",28.91,28.75,30.39,0.76,2.56,560100,{"date":2352,"open":2353,"high":2354,"low":2056,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-30",29.21,29.67,29.63,0.5,1.72,897800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-29",29.69,29.95,28.871,29.13,0,1108900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2364,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2364},"2025-09-26",28.22,29.365,27.79,1.09,3.89,1276900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-25",28.59,28.665,27.925,28.040001,-1.09,-3.74,1350000,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2364,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2364},"2025-09-24",30.9,29.02,-1.54,-5.02,817300,{"date":2392,"open":2393,"high":2171,"low":2284,"close":2394,"change":252,"percent_change":720,"volume":2395,"transactions":9,"vwap":2394},"2025-09-23",31.75,30.67,790300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-22",31.27,32.24,30.76,31.55,0.37,1.19,983700,{"date":2406,"open":2313,"high":2407,"low":2408,"close":2409,"change":1793,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-19",31.928,30.96,31.18,-0.06,1228500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2245,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-18",30.44,31.67,29.78,31.2,5.69,1418300,{"date":2421,"open":2422,"high":2308,"low":2423,"close":2424,"change":130,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-17",28.9,27.22,29.52,0.31,871600,{"date":2428,"open":2429,"high":2039,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-16",29.68,29.25,29.43,-0.3,-1.01,652500,{"date":2436,"open":2437,"high":2243,"low":2437,"close":2071,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2071},"2025-09-15",29.1,1.06,3.7,1077300,{"date":2442,"open":2364,"high":2443,"low":2063,"close":2444,"change":2193,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-12",29.22,28.67,-1.68,361300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-11",29.09,29.58,28.99,29.16,0.24,0.83,522300,{"date":2457,"open":2355,"high":2458,"low":2377,"close":2459,"change":2325,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-10",30.049999,28.92,-0.79,637300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":37,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-09",28.64,29.28,28.3,29.15,2.32,607400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-08",29.14,29.285,28.059999,28.49,-0.38,-1.32,620300,{"date":2480,"open":2071,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":690,"volume":2485,"transactions":9,"vwap":2483},"2025-09-05",29.88,28,28.87,-0.66,816400,{"date":2487,"open":2488,"high":2354,"low":2489,"close":2490,"change":2454,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-04",28.62,28.21,29.53,2.89,997400,{"date":2494,"open":2495,"high":2496,"low":2048,"close":2497,"change":606,"percent_change":161,"volume":2498,"transactions":9,"vwap":2497},"2025-09-03",28.54,28.82,28.7,1611400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1715,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-02",27.78,28.73,27.51,28.45,-1.22,943400,{"date":2508,"open":2355,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-29",30,28.18,28.8,-1.03,-3.45,895600,{"date":2516,"open":2467,"high":2362,"low":2451,"close":2517,"change":2518,"percent_change":1906,"volume":2519,"transactions":9,"vwap":2517},"2025-08-28",29.83,1.07,852900,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":140,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-27",29.26,28.24,28.76,-1.17,901000,{"date":2528,"open":2464,"high":2529,"low":2530,"close":2437,"change":2014,"percent_change":1341,"volume":2531,"transactions":9,"vwap":2437},"2025-08-26",29.56,28.424,1747100,{"date":2533,"open":2086,"high":2534,"low":2535,"close":2536,"change":1889,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-25",28.745,27.25,28.58,1.89,1190600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2086,"change":173,"percent_change":2439,"volume":2544,"transactions":9,"vwap":2086},"2025-08-22",27.1,28.56,26.88,887600,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2372,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-21",25.74,27.094999,27.049999,4.2,598800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2432,"percent_change":1130,"volume":2558,"transactions":9,"vwap":2557},"2025-08-20",26.049999,26.225,24.872,25.96,688500,{"date":2560,"open":2561,"high":2535,"low":2562,"close":2563,"change":1130,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-08-19",27.09,25.52,26.26,-4.16,904500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-18",26.23,27.42,26.045,27.4,1.22,4.66,802900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2324,"percent_change":1449,"volume":2581,"transactions":9,"vwap":2580},"2025-08-15",26.48,26.99,25.92,26.18,901900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-14",26.73,27,25.7,26.25,-1,-3.67,725300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2535,"change":1276,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2535},"2025-08-13",27.99,28.43,26.59,-1.62,950200,{"date":2599,"open":2600,"high":2482,"low":2563,"close":2601,"change":2572,"percent_change":1268,"volume":2602,"transactions":9,"vwap":2601},"2025-08-12",26.72,27.7,886000,{"date":2604,"open":2584,"high":2605,"low":2606,"close":2577,"change":1568,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2577},"2025-08-11",27.8,26.31,1.26,2228400,{"date":2610,"open":2585,"high":2585,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-08",23.61,26.15,5.68,27.75,2731900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":1521,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1521},"2025-08-07",20.33,20.49,19.83,0.8,4.07,854800,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-06",20.69,19.45,19.67,-1.26,-6.02,641200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1954,"percent_change":1326,"volume":2638,"transactions":9,"vwap":2637},"2025-08-05",21.19,21.37,20.29,20.93,1104300,{"date":2640,"open":2641,"high":2635,"low":2642,"close":2643,"change":455,"percent_change":1475,"volume":2644,"transactions":9,"vwap":2643},"2025-08-04",20.31,20.09,21.030001,812200,{"date":2646,"open":2647,"high":2647,"low":27,"close":2648,"change":2649,"percent_change":1285,"volume":2650,"transactions":9,"vwap":2648},"2025-08-01",20.57,20.11,-0.9,967000,{"date":2652,"open":2626,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-31",21.6,20.501,21.01,0.36,1.74,1091100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":87,"volume":2666,"transactions":9,"vwap":2664},"2025-07-30",20.735,21.22,20.112,20.65,-0.05,1201500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-29",19.42,21.1,19.325,20.7,1.36,7.03,2100400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2665,"percent_change":1955,"volume":2682,"transactions":9,"vwap":2681},"2025-07-28",19.54,20.25,18.62,19.34,1122000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1866,"percent_change":2166,"volume":2689,"transactions":9,"vwap":2688},"2025-07-25",19.48,19.65,19.22,19.39,298600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-24",19.47,19.84,19.29,19.51,0.01,0.05,392600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1931,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-07-23",19.26,19.585,19.025,19.5,1.99,404600,{"date":2708,"open":2709,"high":2669,"low":2710,"close":2711,"change":2712,"percent_change":882,"volume":2713,"transactions":9,"vwap":2711},"2025-07-22",19.37,18.51,19.12,-0.42,799800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2678,"change":2712,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2678},"2025-07-21",20,20.36,19.53,-2.1,615800,{"date":2722,"open":2681,"high":2723,"low":2724,"close":2723,"change":2621,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-18",19.96,19.193,4.18,444000,{"date":2728,"open":2627,"high":2729,"low":2730,"close":2731,"change":241,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-17",19.75,19.11,19.16,-1.49,369100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2627,"change":37,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2627},"2025-07-16",18.81,19.49,18.645,3.51,446700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2656,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-15",18.73,19.035,18.59,18.79,1.95,422700,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2088,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-14",18.12,18.67,17.84,18.43,0.82,380500,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":241,"percent_change":423,"volume":2763,"transactions":9,"vwap":2762},"2025-07-11",18.33,18.52,18.011,18.28,445000,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2768,"change":1043,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-10",18.98,18.3,18.57,-0.96,676000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1043,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-09",19.21,19.43,18.7,18.75,-0.95,476300,{"date":2780,"open":2731,"high":2781,"low":2782,"close":2783,"change":940,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-07-08",19.447,18.64,18.93,-0.21,832000,{"date":2787,"open":2704,"high":2788,"low":2789,"close":2790,"change":86,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-07",19.875,18.925,18.97,-4.05,676100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1740,"volume":2800,"transactions":9,"vwap":2798},"2025-07-03",19.73,20.173,19.6,19.77,0.135,357000,{"date":2802,"open":2711,"high":2803,"low":2711,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-02",19.853,19.635,0.495,2.59,691100,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2812,"change":220,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-01",20.01,18.915,19.14,-2.74,783700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2697,"percent_change":606,"volume":2821,"transactions":9,"vwap":2820},"2025-06-30",19.72,19.99,19.429,19.68,919700,{"date":2823,"open":2686,"high":2824,"low":2687,"close":2825,"change":1001,"percent_change":166,"volume":2826,"transactions":9,"vwap":2825},"2025-06-27",19.869,19.63,1376100,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-26",18.36,19.95,19.59,1.3,7.11,1179300,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-06-25",18.040001,18.5,17.8,18.29,0.3,1.67,724600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":1233,"volume":2851,"transactions":9,"vwap":2849},"2025-06-24",17.9,18.2,17.51,17.99,0.39,1264600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":166,"percent_change":1778,"volume":2858,"transactions":9,"vwap":2857},"2025-06-23",17.3,17.66,16.87,17.6,1370400,{"date":2860,"open":2754,"high":65,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-20",17.325,17.4,-0.97,-5.28,1468300,{"date":2867,"open":2736,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-18",19.25,18.049999,18.37,-0.57,-3.01,866600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2696,"percent_change":2697,"volume":2880,"transactions":9,"vwap":2879},"2025-06-17",18.61,19.435,18.605,18.94,785500,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2783,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2783},"2025-06-16",18.24,19.040001,17.98,0.89,4.93,624300,{"date":2890,"open":2891,"high":2829,"low":2892,"close":2837,"change":2192,"percent_change":252,"volume":2893,"transactions":9,"vwap":2837},"2025-06-13",17.75,17.45,666000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2847,"change":52,"percent_change":173,"volume":2899,"transactions":9,"vwap":2847},"2025-06-12",17.93,18.26,17.67,664700,{"date":2901,"open":2862,"high":2902,"low":2903,"close":2904,"change":2348,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-06-11",18.133,17.31,18.02,4.4,982800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2719,"volume":2914,"transactions":9,"vwap":2912},"2025-06-10",17.72,17.77,17.22,17.26,-0.37,842400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1000,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-09",18.059999,18.07,17.52,17.63,0.17,863400,{"date":2924,"open":2904,"high":2925,"low":2912,"close":2857,"change":261,"percent_change":961,"volume":2926,"transactions":9,"vwap":2857},"2025-06-06",18.15,1018500,{"date":2928,"open":2929,"high":2930,"low":2854,"close":2931,"change":2014,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-05",17.33,18.49,17.82,3.01,1167400,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2854,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2854},"2025-06-04",16.42,17.57,16.25,0.94,5.75,1087900,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":711,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-03",15.505,16.37,15.35,16.36,4.94,1052100,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1375,"percent_change":2150,"volume":2956,"transactions":9,"vwap":2955},"2025-06-02",15.24,15.76,15.05,15.59,757900,{"date":2958,"open":2959,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-30",15.51,14.914,15.13,-0.44,-2.83,1545200,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2410,"percent_change":2476,"volume":2971,"transactions":9,"vwap":2970},"2025-05-29",15.93,16.211,15.26,15.57,764200,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2088,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-28",15.14,15.865,15,15.63,0.97,762700,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":125,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-27",14.83,15.7,14.45,15.48,6.83,1299000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":1389,"percent_change":637,"volume":2994,"transactions":9,"vwap":2993},"2025-05-23",13.46,14.82,13.45,14.49,1687900,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":711,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-05-22",13.42,14.33,13.375,14.22,5.72,719400,{"date":3004,"open":3005,"high":3006,"low":3007,"close":2992,"change":1815,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2992},"2025-05-21",13.57,13.8,13.24,-2.82,827200,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":2403,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-20",12.58,14.08,12.451,13.84,9.41,1219600,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1793,"percent_change":2192,"volume":3024,"transactions":9,"vwap":3023},"2025-05-19",12.22,12.675,12.17,12.65,373500,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":1954,"percent_change":230,"volume":3031,"transactions":9,"vwap":3030},"2025-05-16",12.77,12.778,12.48,12.67,449100,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3027,"change":2324,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3027},"2025-05-15",12.7,12.825,12.35,-0.55,511600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2712,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-14",12.9,13.06,12.33,12.84,-3.17,843300,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-13",12.5,13.38,12.335,13.26,0.78,6.25,776200,{"date":3057,"open":3049,"high":3058,"low":3059,"close":3029,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3029},"2025-05-12",12.63,12.08,0.81,6.94,694000,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":1267,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-05-09",11.45,11.75,10.55,11.67,35.54,1455900,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":486,"percent_change":1068,"volume":3077,"transactions":9,"vwap":3076},"2025-05-08",8.33,8.655,8.23,8.61,331700,{"date":3079,"open":3080,"high":3081,"low":3082,"close":1010,"change":3083,"percent_change":2657,"volume":3084,"transactions":9,"vwap":1010},"2025-05-07",8.15,8.22,7.95,0.14,276300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":2432,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-06",8.16,8.2,7.88,8.05,-3.59,254500,{"date":3094,"open":3095,"high":3096,"low":3075,"close":3097,"change":1866,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3097},"2025-05-05",8.3,8.55,8.35,-1.42,266300,{"date":3101,"open":3102,"high":3103,"low":3102,"close":3104,"change":1967,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-02",8.12,8.6,8.47,6.41,329000,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":606,"percent_change":834,"volume":3113,"transactions":9,"vwap":3112},"2025-05-01",7.8,8.09,7.625,7.96,232700,{"date":3115,"open":3116,"high":3109,"low":3117,"close":3118,"change":1602,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-04-30",7.65,7.47,7.71,-1.91,209800,{"date":3122,"open":3123,"high":3124,"low":3118,"close":3125,"change":2697,"percent_change":311,"volume":3126,"transactions":9,"vwap":3125},"2025-04-29",7.76,7.905,7.86,169500,{"date":3128,"open":3109,"high":3089,"low":3129,"close":3130,"change":1792,"percent_change":301,"volume":3131,"transactions":9,"vwap":3130},"2025-04-28",7.57,7.81,227000,{"date":3133,"open":3134,"high":3135,"low":3129,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-04-25",7.64,7.835,7.82,0.07,0.9,244300,{"date":3141,"open":3142,"high":563,"low":3142,"close":3143,"change":3144,"percent_change":1359,"volume":3145,"transactions":9,"vwap":3143},"2025-04-24",7.41,7.75,0.41,270500,{"date":180,"open":953,"high":3147,"low":176,"close":3148,"change":1602,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},7.74,7.34,-2,211500]