[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAAS":3,"homepage-market-summary":34,"stock-historical-PAAS":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"PAAS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Pan American Silver Corp.","NYSE",null,"Common Stock","Pan American Silver Corp is a mining company principally engaged in the operation and development of, and exploration for, silver and gold-producing properties and assets. The company's principal products are silver and gold, although it also produces and sells zinc, lead, and copper. Its operating mines comprise La Colorada, Dolores, Huaron, Morococha, Shahuindo, La Arena, Timmins West, Bell Creek, Manantial Espejo, and San Vicente mines.","9,348",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.6595,0.736,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},44.35,44.48,44.86,43.75,45.92,-1.57,-3.42,2900364.81291,39847,44.3833,69.99,33.080002,5973450.20812847,30.5,7884,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},22.08,5904651,2155197502.240246,74.13,"2025-04-25",[187,188,198,209,220,230,240,251,260,270,281,292,303,313,323,334,345,355,366,377,388,399,409,419,428,439,449,460,471,482,492,502,511,522,532,542,552,561,572,582,593,601,610,620,630,640,650,661,672,682,692,703,712,721,731,742,753,764,772,781,790,797,806,814,821,829,837,845,854,863,869,878,887,894,903,912,921,928,936,944,952,958,964,971,979,986,995,1003,1011,1019,1027,1036,1045,1054,1063,1070,1079,1087,1095,1104,1112,1121,1128,1137,1146,1155,1164,1173,1178,1186,1193,1199,1207,1216,1225,1232,1240,1248,1257,1264,1273,1281,1287,1293,1300,1309,1318,1327,1334,1342,1348,1356,1363,1371,1379,1388,1395,1402,1411,1418,1425,1432,1439,1447,1455,1462,1469,1477,1483,1489,1496,1503,1511,1519,1528,1537,1544,1553,1561,1570,1577,1585,1593,1600,1609,1616,1624,1633,1639,1647,1654,1660,1666,1674,1682,1689,1697,1704,1713,1721,1730,1738,1745,1754,1759,1768,1777,1783,1792,1799,1807,1814,1819,1827,1834,1842,1850,1854,1859,1866,1874,1882,1889,1894,1900,1907,1914,1921,1930,1939,1942,1946,1951,1957,1965,1971,1979,1987,1995,2003,2010,2019,2028,2036,2043,2050,2058,2066,2075,2082,2089,2097,2105,2112,2118,2126,2133,2141,2150,2157,2164,2172,2181,2190,2199,2207,2215,2222,2230,2237,2245,2251,2258,2267,2274,2280,2288,2295,2302,2309,2315,2322,2329,2336,2344,2350,2358,2366,2371,2379,2387,2394,2400,2406,2413,2420,2426,2431,2439,2446,2455,2462,2469,2477,2485,2493,2502,2509,2517,2524,2531,2538,2545,2552,2560,2568,2576,2582,2590,2596,2605,2612,2617,2624,2632,2639,2647,2656,2662,2667,2674,2683,2688,2695,2702,2709,2715,2720,2725,2732,2739,2745,2752,2757,2763,2768,2775,2781,2787,2792,2798,2803,2809,2813,2820,2827,2833,2841,2848,2855,2863,2870,2877,2883,2892,2898,2904,2908,2915,2923,2930,2937,2944,2952,2960,2969,2976,2984,2992,2998,3004,3012,3018,3026,3034],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",45.52,46.21,44.84,0.6,1.32,2251358.610006,37645,45.7016,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",45.74,45.77,44.56,45.32,-0.19,-0.42,2081164.288436,37489,45.2855,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",45.72,46.02,44.775,45.51,0.53,1.18,3087892.95953,55605,45.3922,{"date":221,"open":222,"high":214,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",45.37,44.715,44.98,-0.53,-1.16,2980010.145926,51651,45.0673,{"date":231,"open":232,"high":233,"low":234,"close":214,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",46.51,46.52,45.415,-0.63,-1.37,3233158.388819,55403,45.7119,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",45.88,46.3,45.3807,46.14,0.37,0.81,2826132.543174,48946,45.9614,{"date":252,"open":253,"high":233,"low":254,"close":201,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",45.57,45.04,-2.27,-4.73,3645941.7225,69171,45.9136,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":215,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",47.57,48.245,47.16,48.04,1.12,2322235.104108,42325,47.9128,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",47.5,47.6,46.6101,47.51,-0.6,-1.25,3213245.608091,54615,47.2335,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",49.35,49.387,47.8,48.11,-2.74,-5.39,4398336.764577,62630,48.1898,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",48.67,51.235,48.56,50.85,2.1,4.31,3276379.849578,45981,50.2296,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",50.3,48.31,48.75,-1.24,-2.48,2926885.060648,50942,48.7992,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":246,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",50.18,50.38,49.06,49.99,0.75,4264595.500576,47880,49.8571,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",49.22,50.2,48.46,49.62,2.06,4.33,2761894.250217,48166,49.6424,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",49.21,49.28,46.74,47.56,-0.86,-1.78,3201216.732663,54421,47.8735,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":42,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",48.715,48.8208,47.73,48.42,-0.45,1842547.52815,33967,48.2643,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",48.74,49.15,47.92,48.64,-1.7,-3.38,3300592.610678,59627,48.5276,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",51.32,51.96,50.06,50.34,-0.31,-0.61,2550825.236202,38984,50.6661,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",50.93,51.6,50.47,50.65,-2.25,-4.25,3472959.766899,56502,50.967,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",52.06,53.31,52.01,52.9,1.9,3.73,5153466.427786,67994,52.7943,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":56,"volume":406,"transactions":407,"vwap":408},"2026-09-08",51.5,52.125,50.975,51,-0.34,3195071.662724,45645,51.3899,{"date":410,"open":411,"high":412,"low":382,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",51.27,52.0383,51.34,-1.26,-2.4,3208970.574331,57055,51.3766,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":329,"volume":425,"transactions":426,"vwap":427},"2026-09-03",53.26,51.56,52.6,1.06,4475329.050224,61515,52.3843,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",51.14,52.7157,50.95,51.54,1.54,3.08,5078776.07125,73529,51.5347,{"date":440,"open":441,"high":442,"low":443,"close":441,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",50,52.05,49.72,-1.92,-3.7,4431363.189077,54653,50.4031,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",52.72,52.8467,51.21,51.92,-0.95,-1.8,2817131.557419,47240,51.7623,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",55.65,56,52.11,52.87,-2.02,-3.68,7228616.765247,111813,53.4955,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",52.79,54.99,52.5,54.89,2.26,4.29,4552078.413357,70235,54.22,{"date":483,"open":451,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",53.407,52.485,52.63,-1.58,-2.91,4410414.312025,76512,52.9346,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",52.45,54.21,52.35,0.58,1.08,4798347.362143,82567,53.5374,{"date":503,"open":393,"high":504,"low":505,"close":506,"change":507,"percent_change":424,"volume":508,"transactions":509,"vwap":510},"2026-08-24",53.705,52.32,53.63,0.56,6174826.380239,92231,53.1297,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",53.15,53.2902,52.15,53.07,1.15,2.21,14657870.067069,80007,52.4445,{"date":523,"open":524,"high":525,"low":526,"close":454,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",50.07,52.16,49.51,1.62,3.22,4973794.635585,83425,51.5185,{"date":533,"open":534,"high":535,"low":536,"close":305,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",49.42,50.71,48.9,3.7,7.94,5794720.449686,94288,49.972,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":140,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",47.39,47.805,46.332,46.6,-3.14,4059038.844755,56017,46.8507,{"date":553,"open":554,"high":294,"low":555,"close":286,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",47.78,47.24,0.69,1.46,4321931.665279,65180,48.14,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",48.45,48.76,47.07,47.42,0.12,0.25,4413064.490852,71839,47.7862,{"date":573,"open":574,"high":536,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",48,46.9222,47.3,-5.08,-9.7,9353202.50198,151011,47.5917,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",53.3,53.5,52.1,52.38,0.59,1.14,4067891.642743,78165,52.6112,{"date":594,"open":380,"high":496,"low":595,"close":596,"change":597,"percent_change":149,"volume":598,"transactions":599,"vwap":600},"2026-08-11",51.425,51.79,-0.01,2803100.53766,58658,51.7668,{"date":602,"open":603,"high":464,"low":604,"close":605,"change":497,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",50.76,50.15,51.8,1.13,4507443.865783,82054,51.3403,{"date":611,"open":612,"high":613,"low":305,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",51.07,51.6199,51.22,3.17,6.6,5272505.131942,92629,50.9152,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":204,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",47.4,48.52,47.1,48.05,-0.39,3534121.246449,64196,47.9977,{"date":631,"open":632,"high":360,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",47.29,46.8,48.24,3.33,7.41,6226119.337096,91594,48.1008,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":216,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",45,45.61,44.44,44.91,2.7,3459627.6274,59679,45.095,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",42.68,43.82,42.325,43.73,0.62,1.44,2064500.791102,38693,43.3361,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",43.39,43.53,42.045,43.11,-0.92,-2.09,3137454.281222,53688,43.0377,{"date":673,"open":674,"high":675,"low":654,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",43.35,44.1,44.03,1.48,3.48,3578931.795234,56147,43.4334,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":24,"volume":689,"transactions":690,"vwap":691},"2026-07-29",42.78,43.9199,41.64,42.55,-0.68,3459437.23736,62690,42.7001,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",43.33,43.6,42.427,43.23,-0.9,-2.04,2772055.73697,48999,43.0913,{"date":704,"open":705,"high":642,"low":697,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",44.42,44.13,0.1,0.23,2439918.284113,43627,44.1123,{"date":713,"open":714,"high":715,"low":653,"close":676,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",44.38,44.81,-0.16,-0.36,2438153.603891,47453,44.2272,{"date":722,"open":723,"high":724,"low":694,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",43.8,44.51,44.19,-1.1,-2.43,2765328.584663,49845,43.9999,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",45.35,46.28,44.83,45.29,0.86,1.94,4048619.434276,64373,45.5989,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",43.5,44.6,43.16,44.43,2.24,5.31,4621449.331645,66291,43.8754,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",41.59,42.53,41.48,42.19,0.42,1.01,3880691.865981,65336,42.1609,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":49,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-17",41.11,42.23,40.76,41.77,-0.5,3512800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",42.5,42.86,41.55,41.98,-1.59,-3.65,3928500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",44.22,44.3,42.37,43.57,0.06,0.14,3261500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":247,"percent_change":394,"volume":796,"transactions":9,"vwap":795},"2026-07-14",44,44.26,43.17,43.51,4407500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-13",42.82,43.27,42.26,42.7,-0.97,-2.22,2928900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":351,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-10",43.76,44.049999,42.96,43.67,-1.02,2953200,{"date":815,"open":816,"high":784,"low":775,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",43.44,44.12,1.52,3.57,3453900,{"date":822,"open":823,"high":786,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",43.15,41.63,42.6,-1.56,-3.53,7009600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":340,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-07",44.77,45.44,43.48,44.16,-1.91,4494000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":287,"volume":844,"transactions":9,"vwap":842},"2026-07-06",47.049999,47.37,44.71,45.02,-1.27,5179200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",45.8,47.15,45.33,46.29,1.96,4.42,5137000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",44.37,46.39,44.17,44.33,-0.46,-1.03,2803700,{"date":864,"open":21,"high":865,"low":655,"close":866,"change":567,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-30",45.09,44.79,0.27,3635500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",45.0099983,45.060001,43.78,44.67,-0.78,-1.72,4468600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",45.27,46.53,45.17,45.45,0.46,1.02,4436100,{"date":888,"open":880,"high":889,"low":890,"close":891,"change":193,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-25",45.69,44.18,44.99,1.35,4336000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",44.31,45.84,43.74,44.39,-1.83,-3.96,7540200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",46.47,47.21,45.9,46.22,-2.69,-5.5,4359500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",48.8,49.26,48.28,48.91,-0.09,-0.18,3618300,{"date":922,"open":316,"high":923,"low":294,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",51.7,49,-1.46,-2.89,6560500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":925,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-17",52.029999,53.99,50.36,50.46,-2.81,5765200,{"date":937,"open":938,"high":939,"low":940,"close":454,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":454},"2026-06-16",51.28,52.48,51.029999,0.95,1.86,3516500,{"date":945,"open":923,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",52.78,50.78,50.97,2.83,5.88,7278700,{"date":953,"open":232,"high":954,"low":243,"close":560,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":560},"2026-06-12",48.7,1.61,3.46,6062400,{"date":959,"open":653,"high":960,"low":653,"close":881,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":881},"2026-06-11",46.63,2.36,5.34,5502700,{"date":965,"open":966,"high":967,"low":968,"close":858,"change":969,"percent_change":384,"volume":970,"transactions":9,"vwap":858},"2026-06-10",44.5,45.73,43.94,-1.96,5543300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":727,"volume":978,"transactions":9,"vwap":976},"2026-06-09",47.82,48.09,44.25,46.13,-1.15,7341000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":105,"percent_change":235,"volume":985,"transactions":9,"vwap":984},"2026-06-08",47.83,48.65,46.94,47.28,4186400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",51.55,51.93,47.14,47.58,-5.47,-10.31,8015400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":884,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-04",53.41,54.33,52.89,53.049999,0.87,2899000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":256,"volume":1010,"transactions":9,"vwap":1008},"2026-06-03",54.09,54.5,52.54,52.59,-2.61,4423000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":105,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-02",56.13,56.36,54.44,55.2,-0.54,3969400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1009,"volume":1026,"transactions":9,"vwap":1024},"2026-06-01",55.41,56.46,54.13,55.5,-1.49,4166000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",55,57.060001,54.54,56.99,1.83,3.32,4198100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",52.76,55.83,52.22,55.16,1.84,3.45,3419300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",53.33,54.37,52.93,53.32,-2.03,-3.67,3973200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",55.38,55.94,54.53,55.35,1.41,2.61,3646400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":340,"percent_change":24,"volume":1069,"transactions":9,"vwap":1068},"2026-05-22",54.41,54.63,53.13,53.94,2548100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",53.8,55.63,53.36,54.8,-0.03,-0.05,2933700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":851,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-20",53.38,55.17,52.86,54.83,3.71,4154800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":465,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":465},"2026-05-19",53.69,54.4,52.67,-2.32,-4.2,7040300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",56.68,57.41,54.78,55.19,-1.21,-2.15,12110400,{"date":1105,"open":1106,"high":1107,"low":1039,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",58.12,58.22,56.4,-4.69,-7.68,7443900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",63.11,63.28,60.85,61.09,-2.57,-4.04,3632600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":125,"percent_change":204,"volume":1127,"transactions":9,"vwap":1126},"2026-05-13",63.99,64.94,62.28,63.66,4786700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-12",61.080002,64.27,60.26,63.78,1.49,2.39,5383800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-11",61,62.69,60.8,62.29,3.15,5.33,6344400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-08",58.94,60.24,58.46,59.14,1.33,2.3,5956800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",59.049999,61.34,57.79,57.81,1.22,2.16,7512000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",54.34,56.96,53.86,56.59,6.07,12.02,8610600,{"date":1174,"open":464,"high":464,"low":933,"close":1175,"change":1176,"percent_change":977,"volume":1177,"transactions":9,"vwap":1175},"2026-05-05",50.52,-0.59,3526400,{"date":1179,"open":1180,"high":454,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-04",50.83,50.69,51.11,-0.7,-1.35,4151300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":110,"percent_change":667,"volume":1192,"transactions":9,"vwap":1191},"2026-05-01",52.4,53.43,51.73,51.81,4452100,{"date":1194,"open":1195,"high":1195,"low":1191,"close":1196,"change":760,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-30",53.72,52.29,1.97,5198700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":938,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":938},"2026-04-29",51.57,51.63,50.51,-1.11,-2.12,4523500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",53.64,53.91,52.07,52.39,-2.84,-5.14,6122100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-27",55.44,55.62,54.43,55.23,-0.76,-1.36,4053000,{"date":1226,"open":1073,"high":1227,"low":1228,"close":1229,"change":1001,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-24",56.26,54.72,55.99,1.58,3968800,{"date":1233,"open":1024,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",56.040001,53.85,55.12,-1.34,-2.37,4774200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1022,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1022},"2026-04-22",57.11,57.43,56.099998,0.85,1.53,3500800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",58.029999,58.29,55.59,55.61,-3.09,-5.26,5334400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":717,"percent_change":373,"volume":1263,"transactions":9,"vwap":1262},"2026-04-20",58.52,58.89,57.75,58.7,3239100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-17",58.38,60.56,58.040001,59.060001,2.55,4.51,6294500,{"date":1274,"open":1160,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-16",58.2,56.47,56.51,-0.83,-1.45,3977400,{"date":1282,"open":1261,"high":1283,"low":1284,"close":1285,"change":875,"percent_change":1237,"volume":1286,"transactions":9,"vwap":1285},"2026-04-15",58.73,56.78,57.34,4188000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1106,"change":1245,"percent_change":677,"volume":1292,"transactions":9,"vwap":1106},"2026-04-14",58.5,59.09,57.85,3846300,{"date":1294,"open":1022,"high":1295,"low":1227,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-13",57.62,57.27,-0.37,-0.64,3093100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-10",57.2,58.25,57.12,57.64,0.79,1.39,2867500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-09",57.48,58.67,56.14,56.85,-0.52,-0.91,4054000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-08",59.38,59.9,56.32,57.37,1.17,2.08,6067000,{"date":1328,"open":1253,"high":1329,"low":495,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-07",56.29,56.2,0.24,0.43,5060400,{"date":1335,"open":1336,"high":1022,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-06",55.97,55.51,55.96,0.19,0.34,3648600,{"date":1343,"open":1344,"high":1227,"low":1345,"close":1346,"change":1339,"percent_change":1340,"volume":1347,"transactions":9,"vwap":1346},"2026-04-02",52.88,52.68,55.77,5108400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":941,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-04-01",55.66,56.97,54.98,55.58,1.74,6629600,{"date":1357,"open":1212,"high":1358,"low":1359,"close":1066,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1066},"2026-03-31",54.69,52.3,3.47,6.78,5696400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1017,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-30",52.52,52.91,50.41,51.16,-1.04,5585600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":923,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":923},"2026-03-27",48.89,52.2,48.88,2.05,4.13,5367000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",49.56,52.23,49.38,49.65,-1.81,-3.52,6932300,{"date":1389,"open":475,"high":1366,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",50.86,51.46,1.59,3.19,6369200,{"date":1396,"open":1397,"high":604,"low":1398,"close":1399,"change":1400,"percent_change":1134,"volume":1401,"transactions":9,"vwap":1399},"2026-03-24",48.44,47.67,49.87,0.73,5934800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-23",46.87,49.69,46.26,49.14,2.48,5.32,10519700,{"date":1412,"open":563,"high":563,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-20",46.060001,46.66,-1.68,-3.48,28015500,{"date":1419,"open":339,"high":1373,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",45.94,48.34,-3.45,-6.66,15575000,{"date":1426,"open":1427,"high":1047,"low":1428,"close":596,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":596},"2026-03-18",52.95,51.02,-4.02,-7.2,9949400,{"date":1433,"open":1434,"high":1435,"low":1236,"close":1436,"change":276,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-17",56.8,57.95,55.81,-1.06,7131700,{"date":1440,"open":1441,"high":1351,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-16",55.55,54.02,56.41,0.29,0.52,8856300,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-13",59.24,55.67,56.12,-3.95,-6.58,7812900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1222,"percent_change":277,"volume":1461,"transactions":9,"vwap":1460},"2026-03-12",60.49,60.5,58.24,60.07,5524500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":688,"percent_change":1204,"volume":1468,"transactions":9,"vwap":1467},"2026-03-11",60.19,60.87,58.69,60.83,6584900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":941,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-10",62.040001,64.19,61.15,61.51,1.57,9893800,{"date":1478,"open":1479,"high":1480,"low":1276,"close":1267,"change":178,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1267},"2026-03-09",58.48,60.67,1.68,7738400,{"date":1484,"open":1485,"high":1486,"low":1323,"close":1485,"change":626,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-06",59.56,60.37,-0.65,6505900,{"date":1490,"open":1491,"high":1491,"low":1268,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",61.85,59.95,-1.9,-3.07,7652000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1491,"change":1501,"percent_change":759,"volume":1502,"transactions":9,"vwap":1491},"2026-03-04",63.27,63.96,60.91,0.26,5315000,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-03",63,58.8,61.59,-5.43,-8.1,10040300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1415,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-02",68.31,68.68,64.73,67.019997,-2.45,6473100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-27",68.099998,68.91,67.3,68.7,1.19,1.76,6155600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-26",64.23,67.55,63.4,67.51,3.21,4.99,7373700,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1437,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-25",66.47,64.18,64.3,-1.62,7001600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-24",63.19,65.71,62.49,65.36,0.18,0.28,5206300,{"date":1554,"open":1549,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-23",66.23,64.080002,65.18,0.48,0.74,8627800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-20",61.37,64.92,60.4,64.7,3.49,5.7,10838900,{"date":1571,"open":1289,"high":1572,"low":1296,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-19",61.55,61.21,3.2,5.52,9356300,{"date":1578,"open":1579,"high":1266,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-18",57.33,56.5,58.0099983,1.92,3.42,7545700,{"date":1586,"open":1227,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-17",56.52,53.52,56.09,-1.84,-3.18,8190700,{"date":1594,"open":463,"high":1459,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-13",55.54,57.93,3.34,6.12,6726600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-12",58.9,59.44,54.52,54.59,-5.29,-8.83,9075000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":588,"percent_change":178,"volume":1615,"transactions":9,"vwap":1614},"2026-02-11",61.36,61.49,58.54,59.88,5957800,{"date":1617,"open":1581,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-10",59.89,57.98,59.29,0.32,0.54,6597100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-09",57,59.080002,56.57,58.97,3.76,6.81,6636600,{"date":1634,"open":585,"high":1635,"low":1000,"close":1636,"change":1637,"percent_change":962,"volume":1638,"transactions":9,"vwap":1636},"2026-02-06",55.4,55.21,2.8,9533500,{"date":1640,"open":1641,"high":1642,"low":525,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-05",53.98,55.86,52.41,-5.1,-8.87,12548200,{"date":1648,"open":1251,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":677,"volume":1653,"transactions":9,"vwap":1651},"2026-02-04",58.71,54.9,57.51,0.84,8942500,{"date":1655,"open":1651,"high":1656,"low":1075,"close":1657,"change":91,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-03",57.72,56.67,5.67,13208400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":506,"change":803,"percent_change":341,"volume":1665,"transactions":9,"vwap":506},"2026-02-02",54.25,56.17,52.58,11750200,{"date":1667,"open":1236,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-30",59.52,53.93,54.6,-8.69,-13.73,20635000,{"date":1675,"open":1676,"high":1533,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-29",67.35,60.93,63.29,-2.63,-3.99,14400500,{"date":1683,"open":1684,"high":1539,"low":1685,"close":1686,"change":955,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-28",66.35,63.2,65.92,2.5,11709400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":85,"volume":1696,"transactions":9,"vwap":1694},"2026-01-27",64.95,65.040001,61.82,64.31,-0.51,11735600,{"date":1698,"open":1699,"high":29,"low":1700,"close":1701,"change":1621,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-26",69.81,64.71,64.82,0.5,16018500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-23",63.33,65.38,62.42,64.5,2.78,4.5,11589100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1271,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-22",58.02,61.88,57.71,61.72,7.88,10081000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-21",59.84,60.25,56.55,57.21,-1.41,-2.41,11903000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1583,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-20",58.21,59.11,57.29,58.62,6.2,8756400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1016,"change":688,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1016},"2026-01-16",54.87,55.27,53.35,-1.22,7894400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-15",55.15,56.02,54.26,55.88,-0.23,-0.41,5955700,{"date":1755,"open":1242,"high":1756,"low":476,"close":1757,"change":1550,"percent_change":1621,"volume":1758,"transactions":9,"vwap":1757},"2026-01-14",57.15,56.11,6840300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-13",56.28,57.19,55.64,55.93,0.21,0.38,5871400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-12",56.07,56.69,55.46,55.72,1.45,2.67,7765300,{"date":1778,"open":1779,"high":1779,"low":1050,"close":1780,"change":216,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-09",54.79,54.27,2.22,5179500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-08",51.4,53.14,51.23,53.09,-0.26,-0.49,5508000,{"date":1793,"open":1794,"high":1795,"low":430,"close":1742,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1742},"2026-01-07",53.25,53.37,-2.16,-3.89,6398200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1337,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1337},"2026-01-06",53.49,55.69,53.4,2.38,4.48,6122900,{"date":1808,"open":1809,"high":1810,"low":369,"close":1067,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1067},"2026-01-05",52.49,54.36,2.09,4.09,6028100,{"date":1815,"open":393,"high":513,"low":1816,"close":1817,"change":99,"percent_change":1025,"volume":1818,"transactions":9,"vwap":1817},"2026-01-02",49.61,51.040001,6469600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1191,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1191},"2025-12-31",51.88,53.0099983,51.44,-0.88,-1.67,3810600,{"date":1828,"open":1829,"high":1068,"low":1830,"close":1831,"change":1832,"percent_change":737,"volume":1833,"transactions":9,"vwap":1831},"2025-12-30",53.92,52.42,52.69,0.45,5104100,{"date":1835,"open":475,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-29",53.029999,51.18,52.24,-3.15,-5.69,9207400,{"date":1843,"open":1029,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-26",55.85,53.59,55.39,1.56,2.9,6500200,{"date":1851,"open":1852,"high":1442,"low":1365,"close":1852,"change":597,"percent_change":149,"volume":1853,"transactions":9,"vwap":1852},"2025-12-24",53.83,2268100,{"date":1855,"open":1856,"high":1048,"low":946,"close":1857,"change":707,"percent_change":1339,"volume":1858,"transactions":9,"vwap":1857},"2025-12-23",54.24,53.84,5528000,{"date":1860,"open":1861,"high":1065,"low":1862,"close":1863,"change":1197,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-22",53.48,53.18,53.74,3.81,6952000,{"date":1867,"open":1868,"high":1869,"low":604,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-19",50.25,52.34,51.77,1.72,3.44,11740100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":707,"volume":1881,"transactions":9,"vwap":1879},"2025-12-18",50.22,50.82,49.47,50.049999,0.05,5065700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":441,"change":1559,"percent_change":1887,"volume":1888,"transactions":9,"vwap":441},"2025-12-17",50.4,50.6,49.19,1.5,5332800,{"date":1890,"open":1891,"high":1868,"low":623,"close":915,"change":1892,"percent_change":716,"volume":1893,"transactions":9,"vwap":915},"2025-12-16",49.0099983,-0.08,4885500,{"date":1895,"open":1896,"high":1785,"low":1897,"close":1898,"change":626,"percent_change":875,"volume":1899,"transactions":9,"vwap":1898},"2025-12-15",51.39,48.55,49.34,6748300,{"date":1901,"open":1902,"high":1838,"low":141,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-12",51.37,49.73,-0.62,-1.23,8476700,{"date":1908,"open":1909,"high":1910,"low":924,"close":1911,"change":1912,"percent_change":1360,"volume":1913,"transactions":9,"vwap":1911},"2025-12-11",49.5,51.89,50.35,1.69,8126000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":568,"percent_change":1445,"volume":1920,"transactions":9,"vwap":1919},"2025-12-10",48.02,49.31,47,48.66,7430500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-09",44.2,48.78,44.040001,48.41,4.86,11.16,17203900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-08",44.73,44.85,43.42,43.55,-0.84,-1.89,4134700,{"date":1940,"open":872,"high":897,"low":809,"close":899,"change":1339,"percent_change":1332,"volume":1941,"transactions":9,"vwap":899},"2025-12-05",4561200,{"date":1943,"open":1944,"high":705,"low":816,"close":1923,"change":161,"percent_change":1017,"volume":1945,"transactions":9,"vwap":1923},"2025-12-04",43.97,3362700,{"date":1947,"open":832,"high":1948,"low":1949,"close":644,"change":1752,"percent_change":1316,"volume":1950,"transactions":9,"vwap":644},"2025-12-03",45.91,44.29,4135500,{"date":1952,"open":1953,"high":1413,"low":1954,"close":1933,"change":1905,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1933},"2025-12-02",45.82,43.61,-2.67,6506300,{"date":1958,"open":1959,"high":547,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-01",46.57,44.87,46.080002,0.41,0.9,9831200,{"date":1966,"open":1944,"high":1967,"low":695,"close":1968,"change":435,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-28",45.97,45.67,7.23,7336900,{"date":1972,"open":1973,"high":825,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-26",40.25,39.96,42.59,3.1,7.85,7993600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1702,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-25",38.83,40.0099983,38.8,39.49,1.28,4295200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1598,"volume":1994,"transactions":9,"vwap":1992},"2025-11-24",36.88,39.080002,36.76,38.99,2.25,4443100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1501,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-21",36.080002,37.13,35.82,36.74,0.71,4961000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1118,"percent_change":1453,"volume":2009,"transactions":9,"vwap":2008},"2025-11-20",39,39.56,36.44,36.48,5216700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-19",38.86,39.94,38.33,39.049999,0.98,2.57,4553200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-18",37.64,38.25,37.0099983,38.07,0.68,1.82,3590400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":488,"volume":2035,"transactions":9,"vwap":2033},"2025-11-17",38.18,38.49,37.18,37.39,-1.12,5636000,{"date":2037,"open":2038,"high":1983,"low":2039,"close":2040,"change":1017,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-14",36.81,36.65,38.51,-1.38,6313000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2015,"change":2025,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2015},"2025-11-13",38.94,40.79,38.66,1.77,9545000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1325,"volume":2057,"transactions":9,"vwap":2055},"2025-11-12",37.73,39.18,37.52,38.37,0.78,7956100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1339,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-11",37.77,37.82,36.79,37.59,0.51,4861400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-10",36.18,37.79,35.97,37.4,2.59,7.44,8869200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2016,"percent_change":1848,"volume":2081,"transactions":9,"vwap":2080},"2025-11-07",34.09,34.85,33.62,34.81,3765200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":787,"percent_change":1550,"volume":2088,"transactions":9,"vwap":2087},"2025-11-06",34.11,34.64,33.69,33.83,4049300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1871,"volume":2096,"transactions":9,"vwap":2094},"2025-11-05",34.0099983,34.02,33.36,33.77,0.57,4194100,{"date":2098,"open":2099,"high":2100,"low":30,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-04",33.7,34.07,33.2,-1.48,-4.27,4404600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":225,"percent_change":140,"volume":2111,"transactions":9,"vwap":2110},"2025-11-03",35.09,35.53,34.48,34.68,4573500,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":120,"percent_change":698,"volume":2117,"transactions":9,"vwap":2116},"2025-10-31",35.77,34.69,35.21,6791400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2108,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2108},"2025-10-30",35.14,35.93,35.02,0.44,1.25,4029800,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2107,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2107},"2025-10-29",36.24,34.88,-0.15,-0.43,5232900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2064,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-28",33.96,35.25,33.9,35.24,1.47,4958500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-27",35.13,35.67,33.75,34.73,-1.61,-4.43,6877100,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":567,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-24",35.62,36.61,36.34,0.33,3916000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1340,"percent_change":941,"volume":2163,"transactions":9,"vwap":2162},"2025-10-23",36.95,37,36.12,36.22,3609500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2123,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-22",34.36,36.040001,34.23,35.88,1.24,6979200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-21",36.049999,36.29,34.72,35.44,-3.94,-10.01,10031500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-20",39.41,39.85,38.56,39.38,0.94,2.45,5077100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-17",40.95,41.44,37.7,38.44,-3.59,-8.54,9495000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":885,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-16",41.6,42.57,40.93,42.029999,2.49,7425400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2139,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-15",40.2,41.2,40.099998,41.0099983,3.72,6690600,{"date":2216,"open":2184,"high":2217,"low":2218,"close":2219,"change":69,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-14",40.64,39.26,39.54,-3.16,7660800,{"date":2223,"open":2224,"high":2225,"low":1982,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-13",40.02,41.5,40.83,2.33,6.05,7579300,{"date":2231,"open":2005,"high":2232,"low":2233,"close":2234,"change":1077,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-10",39.23,38.099998,38.5,-0.13,7380500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":308,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-09",40.55,40.84,38.029999,38.55,-3.12,9606900,{"date":2246,"open":2217,"high":2217,"low":2247,"close":2248,"change":1332,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-08",39.7,39.79,1.09,8136500,{"date":2252,"open":2253,"high":2209,"low":2254,"close":2255,"change":2256,"percent_change":1825,"volume":2257,"transactions":9,"vwap":2255},"2025-10-07",40,39.17,39.36,-0.67,4221400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-06",39.83,40.42,39.57,40.029999,0.96,2.46,5506600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":125,"percent_change":372,"volume":2273,"transactions":9,"vwap":2272},"2025-10-03",39.5,39.76,38.75,39.07,4571800,{"date":2275,"open":2260,"high":2276,"low":2277,"close":2278,"change":918,"percent_change":1751,"volume":2279,"transactions":9,"vwap":2278},"2025-10-02",39.92,37.56,39.19,6461600,{"date":2281,"open":2262,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-01",40.34,38.95,39.28,0.55,1.42,6115200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1892,"percent_change":49,"volume":2294,"transactions":9,"vwap":2293},"2025-09-30",37.81,39.12,37.55,38.73,6391900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1832,"percent_change":1324,"volume":2301,"transactions":9,"vwap":2300},"2025-09-29",39.47,39.6,38.6,38.81,7180200,{"date":2303,"open":2304,"high":2040,"low":2305,"close":2306,"change":1847,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-26",37.080002,36.9,38.36,4.24,8045800,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1962,"percent_change":606,"volume":2314,"transactions":9,"vwap":2313},"2025-09-25",37.09,36.4,36.8,5296800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2041,"percent_change":779,"volume":2321,"transactions":9,"vwap":2320},"2025-09-24",37.95,38.060001,36.36,36.39,4609700,{"date":2323,"open":2061,"high":2324,"low":2325,"close":2060,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2060},"2025-09-23",38.41,37.54,0.4,1.07,7162200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":92,"percent_change":1687,"volume":2335,"transactions":9,"vwap":2334},"2025-09-22",37.75,38.16,36.54,37.37,11079500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2170,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-19",35.48,36.59,35.3,36.46,3.52,20235000,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":125,"percent_change":405,"volume":2349,"transactions":9,"vwap":2348},"2025-09-18",35.5,34.44,35.22,5721700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":415,"volume":2357,"transactions":9,"vwap":2355},"2025-09-17",35.36,36.26,35.060001,35.34,-0.87,6620100,{"date":2359,"open":2360,"high":2361,"low":2167,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-16",37.21,37.38,36.21,-0.98,-2.64,6304900,{"date":2367,"open":2000,"high":2052,"low":2368,"close":2369,"change":2064,"percent_change":1307,"volume":2370,"transactions":9,"vwap":2369},"2025-09-15",36.69,37.19,6772900,{"date":2372,"open":2373,"high":2277,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-12",37.48,36.63,36.68,-0.14,-0.38,6946300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":497,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-11",36.17,36.87,35.83,36.82,1.6,4577900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2128,"change":1652,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2128},"2025-09-10",35.87,36.49,35.46,2.37,7354700,{"date":2395,"open":2396,"high":2397,"low":2120,"close":2398,"change":154,"percent_change":2363,"volume":2399,"transactions":9,"vwap":2398},"2025-09-09",35.95,36.31,35.4,8179300,{"date":2401,"open":2402,"high":2403,"low":2122,"close":2404,"change":517,"percent_change":1034,"volume":2405,"transactions":9,"vwap":2404},"2025-09-08",35.81,36.14,35.75,9248000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":885,"percent_change":91,"volume":2412,"transactions":9,"vwap":2411},"2025-09-05",34.54,34.75,33.72,34.6,6506900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":860,"percent_change":1184,"volume":2419,"transactions":9,"vwap":2418},"2025-09-04",33.5,34.049999,33.33,33.58,4856900,{"date":2421,"open":2422,"high":2423,"low":2086,"close":2424,"change":1789,"percent_change":1222,"volume":2425,"transactions":9,"vwap":2424},"2025-09-03",34.78,34.91,34.040001,8973800,{"date":2427,"open":2428,"high":2428,"low":2415,"close":2429,"change":1766,"percent_change":266,"volume":2430,"transactions":9,"vwap":2429},"2025-09-02",35,34.3,11008200,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-29",32.95,33.99,33.92,0.99,3.01,4285800,{"date":2440,"open":2441,"high":2101,"low":2442,"close":2443,"change":2444,"percent_change":49,"volume":2445,"transactions":9,"vwap":2443},"2025-08-28",33.14,32.46,32.93,-0.07,3655200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-27",32.47,33.049999,32.32,33,-0.11,-0.33,3493200,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":193,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-26",32.57,33.21,33.11,1.85,3467100,{"date":2463,"open":2448,"high":2464,"low":2465,"close":2466,"change":2235,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-25",32.77,32.4,32.51,-0.4,3034800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":193,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-22",32.029999,32.82,31.6,32.64,1.87,4242800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2265,"volume":2484,"transactions":9,"vwap":2482},"2025-08-21",31.25,32.28,31.16,32.040001,0.77,4076000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":329,"volume":2492,"transactions":9,"vwap":2490},"2025-08-20",30.77,31.28,30.68,31.27,0.63,5179100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-19",31.67,31.8,30.59,30.64,-1.05,-3.31,3603900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1077,"percent_change":716,"volume":2508,"transactions":9,"vwap":2507},"2025-08-18",31.62,31.75,31.24,31.69,2305700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2155,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-15",31.43,31.85,31.13,31.74,1.05,3428300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":166,"percent_change":85,"volume":2523,"transactions":9,"vwap":2522},"2025-08-14",31.46,32.060001,31.22,31.41,3023200,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":154,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-13",32.5,31.14,31.66,-1.09,4923100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":884,"percent_change":557,"volume":2537,"transactions":9,"vwap":2536},"2025-08-12",31.84,32.09,31.33,32.0099983,3324200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2467,"percent_change":277,"volume":2544,"transactions":9,"vwap":2543},"2025-08-11",31,31.82,30.7,31.55,4777700,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2064,"percent_change":527,"volume":2551,"transactions":9,"vwap":2550},"2025-08-08",31.63,32.12,31.11,31.95,7555000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1811,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-07",30.29,31.58,29.76,31.44,7.12,11991300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1765,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-06",29.3,29.39,28.9,29.35,0.72,5780200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":178,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-05",28.02,29.18,27.87,29.14,3.55,5692800,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2579,"change":266,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-04",27.3,28.14,4.15,3382500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-01",27.55,27.62,26.77,27.02,0,5123300,{"date":2591,"open":2592,"high":2593,"low":2586,"close":2587,"change":154,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2587},"2025-07-31",27.43,27.45,-1.28,3874700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-30",28.1,28.32,27.18,27.37,-1.01,-3.56,4521700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2235,"percent_change":860,"volume":2611,"transactions":9,"vwap":2610},"2025-07-29",28.55,28.56,28.030001,28.38,3596200,{"date":2613,"open":2614,"high":2564,"low":2579,"close":2615,"change":235,"percent_change":1796,"volume":2616,"transactions":9,"vwap":2615},"2025-07-28",28.8,28.51,3253300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2573,"change":2235,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2573},"2025-07-25",28.88,29.42,28.59,-0.44,4200200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":455,"volume":2631,"transactions":9,"vwap":2629},"2025-07-24",29.13,29.73,28.78,29.27,-0.28,3868400,{"date":2633,"open":2634,"high":2635,"low":2563,"close":2636,"change":276,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-23",29.91,30.25,29.55,-1.99,4848000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2025,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-22",29.86,30.48,29.54,30.15,2.31,5175600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-21",28.72,29.72,28.65,29.47,1.38,4.91,5777700,{"date":2657,"open":2658,"high":2628,"low":2659,"close":2660,"change":105,"percent_change":1437,"volume":2661,"transactions":9,"vwap":2660},"2025-07-18",28.75,27.88,28.09,5416000,{"date":2663,"open":2664,"high":2664,"low":2660,"close":2665,"change":225,"percent_change":900,"volume":2666,"transactions":9,"vwap":2665},"2025-07-17",28.62,28.39,3894400,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":99,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-16",29.95,28.53,28.92,-2.59,6428500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-15",29.8,30.07,29.08,29.69,-0.06,-0.2,5094300,{"date":2684,"open":2497,"high":2685,"low":2650,"close":2686,"change":130,"percent_change":835,"volume":2687,"transactions":9,"vwap":2686},"2025-07-14",31.030001,29.75,6191800,{"date":2689,"open":2690,"high":2642,"low":2691,"close":2692,"change":2436,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-11",30.02,29.59,30.33,3.37,7840500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2064,"percent_change":2048,"volume":2701,"transactions":9,"vwap":2700},"2025-07-10",29.059999,29.37,28.45,29.34,3941400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":568,"percent_change":1001,"volume":2708,"transactions":9,"vwap":2707},"2025-07-09",28.66,28.91,28.37,28.83,2953900,{"date":2710,"open":2629,"high":2636,"low":2711,"close":2712,"change":875,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-07-08",28.19,28.58,-2.66,8641000,{"date":2716,"open":2704,"high":2698,"low":2660,"close":2717,"change":2718,"percent_change":2285,"volume":2719,"transactions":9,"vwap":2717},"2025-07-07",29.36,0.16,4442000,{"date":2721,"open":2664,"high":2722,"low":2723,"close":2722,"change":759,"percent_change":557,"volume":2724,"transactions":9,"vwap":2722},"2025-07-03",29.2,28.54,2691600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2628,"change":1766,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2628},"2025-07-02",28.68,28.84,28.26,1.34,3776700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2588,"percent_change":2588,"volume":2738,"transactions":9,"vwap":2737},"2025-07-01",28.95,29.1,28.23,28.4,3699300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2737,"change":2025,"percent_change":2188,"volume":2744,"transactions":9,"vwap":2737},"2025-06-30",27.76,28.48,27.63,4606800,{"date":2746,"open":2598,"high":2747,"low":2748,"close":2749,"change":1727,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-27",28.22,27.53,27.72,-4.84,4917400,{"date":2753,"open":2754,"high":2755,"low":2607,"close":2626,"change":1832,"percent_change":1475,"volume":2756,"transactions":9,"vwap":2626},"2025-06-26",29.02,29.15,3194800,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2727,"change":1444,"percent_change":885,"volume":2762,"transactions":9,"vwap":2727},"2025-06-25",28.3,28.76,28.16,3100000,{"date":2764,"open":2765,"high":2607,"low":2741,"close":2665,"change":1298,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2665},"2025-06-24",28.27,-2.2,4933600,{"date":2769,"open":2727,"high":2770,"low":2607,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-23",29.46,29.030001,0.36,1.26,3993200,{"date":2776,"open":2777,"high":2778,"low":2723,"close":2779,"change":105,"percent_change":1369,"volume":2780,"transactions":9,"vwap":2779},"2025-06-20",28.74,29.48,28.67,9557000,{"date":2782,"open":2629,"high":2783,"low":2784,"close":2785,"change":2377,"percent_change":69,"volume":2786,"transactions":9,"vwap":2785},"2025-06-18",29.53,28.93,28.97,5201800,{"date":2788,"open":2562,"high":2789,"low":2790,"close":2565,"change":1962,"percent_change":2286,"volume":2791,"transactions":9,"vwap":2565},"2025-06-17",29.44,28.89,5308100,{"date":2793,"open":2794,"high":2652,"low":2795,"close":2796,"change":2444,"percent_change":161,"volume":2797,"transactions":9,"vwap":2796},"2025-06-16",29.09,28.81,28.94,6008900,{"date":2799,"open":2734,"high":2755,"low":2651,"close":2800,"change":1880,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-13",29.01,0.17,5051400,{"date":2804,"open":2707,"high":2805,"low":2649,"close":2806,"change":2807,"percent_change":2515,"volume":2808,"transactions":9,"vwap":2806},"2025-06-12",29.33,28.96,0.3,3982800,{"date":2810,"open":2608,"high":2795,"low":2811,"close":2704,"change":2801,"percent_change":193,"volume":2812,"transactions":9,"vwap":2704},"2025-06-11",28.17,6627700,{"date":2814,"open":2629,"high":2700,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-10",28.18,28.49,-0.72,-2.46,6257500,{"date":2821,"open":2822,"high":2823,"low":2795,"close":2824,"change":507,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-09",29.16,29.66,29.21,1.95,7417000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2651,"change":1880,"percent_change":2801,"volume":2832,"transactions":9,"vwap":2651},"2025-06-06",28.79,29.19,28.25,10889800,{"date":2834,"open":2835,"high":2619,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-05",27.85,27.82,28.6,2.01,7.56,15862200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2155,"percent_change":2773,"volume":2847,"transactions":9,"vwap":2846},"2025-06-04",26.45,26.67,26.12,26.59,5267700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":707,"percent_change":1766,"volume":2854,"transactions":9,"vwap":2853},"2025-06-03",25.77,26.29,25.56,26.26,4723700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2048,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-02",24.95,26.39,24.9,26.16,7.26,8307000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1339,"percent_change":1306,"volume":2869,"transactions":9,"vwap":2868},"2025-05-30",24.059999,24.41,23.88,24.39,3225500,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":204,"percent_change":875,"volume":2876,"transactions":9,"vwap":2875},"2025-05-29",24.59,24.69,24.09,24.2,3262600,{"date":2878,"open":2879,"high":2866,"low":2880,"close":2868,"change":1444,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2868},"2025-05-28",24.13,23.99,1.2,3695900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-05-27",23.94,24.56,23.73,24.1,-0.04,-0.17,5192800,{"date":2893,"open":2874,"high":2894,"low":2895,"close":2896,"change":1444,"percent_change":1161,"volume":2897,"transactions":9,"vwap":2896},"2025-05-23",24.4,23.79,24.14,3923900,{"date":2899,"open":2900,"high":2896,"low":2901,"close":2902,"change":166,"percent_change":1369,"volume":2903,"transactions":9,"vwap":2902},"2025-05-22",23.63,23.36,23.85,4108700,{"date":2905,"open":2895,"high":2906,"low":2895,"close":2888,"change":2807,"percent_change":2773,"volume":2907,"transactions":9,"vwap":2888},"2025-05-21",24.3,5198800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":656,"percent_change":1775,"volume":2914,"transactions":9,"vwap":2913},"2025-05-20",22.99,23.81,22.93,23.8,5433800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2123,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-05-19",23,23.22,22.69,23.18,1.93,4025500,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2452,"percent_change":110,"volume":2929,"transactions":9,"vwap":2928},"2025-05-16",22.39,22.75,22.17,22.74,7493300,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1331,"percent_change":424,"volume":2936,"transactions":9,"vwap":2935},"2025-05-15",22.7,22.95,22.3,22.85,5251700,{"date":2938,"open":2939,"high":2940,"low":181,"close":2941,"change":205,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-05-14",22.48,22.72,22.61,-1.82,8169100,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1765,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-13",23.17,23.46,22.9,23.030001,0.92,13273300,{"date":2953,"open":2954,"high":2955,"low":2926,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-12",25.049999,25.5,22.82,-4.39,-16.13,20732500,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-09",25.88,27.22,25.71,27.21,1.66,6.5,6555900,{"date":2970,"open":2852,"high":2971,"low":2972,"close":2973,"change":2016,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-08",26.52,25.25,25.55,3.99,6090600,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":84,"volume":2983,"transactions":9,"vwap":2981},"2025-05-07",24.33,24.96,24.18,24.57,-0.47,3900400,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":606,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-06",24.46,25.07,24.049999,25.040001,4.73,4320900,{"date":2993,"open":2906,"high":2994,"low":2995,"close":2996,"change":246,"percent_change":1475,"volume":2997,"transactions":9,"vwap":2996},"2025-05-05",24.36,23.58,23.91,3291600,{"date":2999,"open":2894,"high":3000,"low":3001,"close":3002,"change":1790,"percent_change":699,"volume":3003,"transactions":9,"vwap":3002},"2025-05-02",24.52,23.31,23.54,4634900,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":977,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-05-01",24.55,24.72,23.95,24.030001,-4.57,4177700,{"date":3013,"open":3014,"high":2972,"low":3015,"close":3016,"change":918,"percent_change":717,"volume":3017,"transactions":9,"vwap":3016},"2025-04-30",24.97,24.78,25.18,3377700,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":205,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-04-29",25.48,25.81,25.15,25.27,-1.63,4140000,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":737,"volume":3033,"transactions":9,"vwap":3031},"2025-04-28",25.4,25.7,25.059999,25.69,0.22,3651800,{"date":185,"open":3035,"high":3036,"low":2954,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},25.16,25.75,25.47,0.31,1.23,3102500]