[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLAB":3,"homepage-market-summary":31,"stock-historical-PLAB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLAB","2026-10-07",{"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},"Photronics Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Photronics Inc is a U.S.-based company principally engaged in the manufacturing of photomasks, which are high-precision photographic quartz or glass plates containing microscopic images of electronic circuits. Photomasks are a key element in the manufacture of integrated circuits (ICs) and flat-panel displays (FPDs) and are used as masters to transfer circuit patterns onto semiconductor wafers and FPD substrates during fabrication, as well as to a lesser extent, other types of electrical and optical components. The Company has manufacturing facilities in Taiwan, China, South Korea, the United States, and Europe, and generates revenue globally, with Taiwan contributing the majority of total revenue.","1,908","Brookfield, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},30.11,30.29,30.5,29.77,30.82,-0.71,-2.3,601642.548722,11829,30.0649,56,20.049999,1223469.3307229164,28,9361,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},16.59,1057693,386057802.011452,61.27,"2025-04-25",[184,185,193,203,214,225,236,245,255,265,276,287,298,307,318,328,338,348,358,368,379,390,399,410,421,431,441,452,461,472,482,491,501,511,522,533,544,555,565,573,584,594,604,614,622,633,643,654,664,674,685,695,706,716,725,735,744,754,761,769,775,782,790,797,805,811,818,824,832,838,845,851,859,868,876,884,893,902,911,919,927,934,940,946,954,962,969,975,983,992,1000,1007,1016,1024,1033,1041,1050,1059,1067,1076,1085,1094,1101,1110,1118,1127,1135,1143,1150,1159,1167,1175,1182,1191,1199,1207,1214,1222,1230,1239,1247,1254,1260,1267,1273,1282,1291,1299,1306,1313,1320,1327,1336,1345,1351,1359,1368,1376,1385,1392,1400,1407,1415,1421,1428,1434,1442,1448,1456,1463,1472,1481,1488,1496,1504,1512,1521,1527,1535,1543,1549,1557,1565,1574,1582,1589,1596,1603,1610,1617,1625,1632,1639,1647,1652,1659,1667,1675,1681,1687,1693,1699,1706,1714,1721,1728,1732,1738,1743,1750,1758,1761,1769,1775,1780,1786,1793,1800,1803,1809,1816,1822,1829,1838,1846,1855,1861,1870,1877,1885,1893,1900,1907,1915,1924,1932,1938,1945,1951,1958,1966,1973,1981,1990,1998,2006,2012,2017,2024,2032,2039,2047,2053,2058,2065,2073,2080,2086,2093,2099,2107,2113,2122,2129,2136,2141,2150,2157,2165,2173,2179,2186,2195,2202,2208,2215,2222,2228,2235,2241,2247,2253,2262,2270,2275,2283,2287,2292,2299,2303,2309,2316,2321,2326,2331,2338,2343,2348,2354,2361,2368,2372,2378,2385,2393,2401,2407,2413,2417,2422,2430,2438,2445,2452,2457,2463,2471,2479,2484,2490,2496,2501,2508,2513,2519,2526,2532,2538,2545,2551,2557,2562,2569,2576,2580,2585,2592,2598,2604,2609,2616,2623,2629,2635,2641,2645,2652,2658,2665,2672,2680,2687,2692,2697,2701,2707,2714,2722,2728,2736,2744,2751,2759,2766,2772,2777,2781,2787,2791,2798,2801,2806,2812,2817,2824,2827,2830,2836,2841,2845,2851,2857,2862,2865,2870],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":163,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",31.35,30.5656,-0.8,562458.529365,10135,30.8943,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",31.4,30.51,31.07,-0.42,-1.33,723840.696545,13712,31.0563,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",31.73,31.83,31.21,31.49,0.66,2.14,737332.023443,16491,31.5038,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",30.87,31.68,30.665,30.83,0.05,0.16,1700809.635789,18723,30.9537,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",31.25,31.2558,30.49,30.78,-0.29,-0.93,672029.711685,12454,30.7604,{"date":237,"open":238,"high":239,"low":196,"close":197,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",31,31.09,0.57,1.87,712937.95709,13180,30.88,{"date":246,"open":247,"high":248,"low":249,"close":18,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",30.25,30.579,29.64,0.1,0.33,872124.422947,14030,30.319,{"date":256,"open":16,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",30.54,29.83,30.4,0.59,1.98,623865.626763,13040,30.2986,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",29.95,30.06,29.38,29.81,-0.54,-1.78,575193.660151,11146,29.7668,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",30.34,30.39,29.49,30.35,-0.07,-0.23,771243.782631,14711,30.0953,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",29.28,30.505,29,30.42,1.08,3.68,988022.533319,18975,30.1653,{"date":299,"open":300,"high":300,"low":291,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",29.62,29.34,0.23,0.79,666766.784699,12527,29.321,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",28.76,29.17,28.5,29.11,0.6,2.1,1224427.005532,12457,28.9565,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":209,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",28.36,28.649,28.095,28.51,2.37,795945.367531,17577,28.4349,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":260,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",27.49,28.41,27.38,27.85,2.16,1084917.685597,17977,27.84,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":250,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",27.54,27.78,26.925,27.26,0.37,841380.268309,17351,27.1926,{"date":349,"open":350,"high":333,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",27.33,27.14,27.16,-1.83,-6.31,1074807.661556,17730,27.3895,{"date":359,"open":360,"high":289,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",28.79,28.59,28.99,0.61,2.15,621489.902882,12688,29.0219,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",28.4,28.67,28.12,28.38,-0.72,-2.47,771703.71704,18339,28.4453,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",29.12,29.68,28.89,29.1,-0.26,-0.89,823251.548314,16541,29.0978,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":302,"percent_change":303,"volume":396,"transactions":397,"vwap":398},"2026-09-08",29.765,29.98,29.0584,29.36,1008765.417316,18519,29.41,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",28.7,29.19,28.33,29.13,0.95,3.37,1056182.00606,15020,28.883,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",27.73,28.39,27.35,28.18,0.31,1.11,836440.637335,17615,28.0482,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":261,"volume":428,"transactions":429,"vwap":430},"2026-09-02",27.41,28.1,27.3,27.87,0.54,1210679.818151,17956,27.7897,{"date":432,"open":433,"high":434,"low":435,"close":350,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",27.69,27.8533,27.06,-0.81,-2.88,3002295.418611,21381,27.3151,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",28.04,29.3716,27.76,28.14,0.41,1.48,2022600.39613,27248,28.2376,{"date":453,"open":454,"high":454,"low":455,"close":412,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",30.01,27.45,-2.53,-8.36,2638672.970697,34047,28.1435,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",30.115,31.1,29.46,30.26,0.01,0.03,2604645.567223,34548,30.0225,{"date":473,"open":474,"high":475,"low":476,"close":247,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",37.26,37.91,29.86,0.93,3.17,8327606.090643,83589,31.8584,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":46,"percent_change":21,"volume":488,"transactions":489,"vwap":490},"2026-08-25",30.3,30.6861,29.21,29.32,1377094.330253,20502,29.4729,{"date":492,"open":16,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",30.27,29.25,29.53,-0.98,-3.21,808089.636616,13903,29.6348,{"date":502,"open":503,"high":504,"low":505,"close":196,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",31.14,31.4273,30.22,-0.01,-0.03,999356.880751,11943,30.5429,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",30.24,30.812134,29.91,30.52,-0.18,-0.59,1283827.163394,20726,30.2217,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",32.34,32.5474,30.575,30.7,-1.18,-3.7,1118573.585885,18086,31.1172,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",31.98,32.72,31.095,31.88,-1.72,-5.12,1013428.414575,18266,31.7597,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",33.51,33.87,33.24,33.6,0.28,0.84,601081.196821,14064,33.5289,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":107,"volume":562,"transactions":563,"vwap":564},"2026-08-14",33.38,33.65,32.77,33.32,-0.16,489692.104518,10713,33.1314,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":506,"percent_change":507,"volume":570,"transactions":571,"vwap":572},"2026-08-13",33.28,33.9816,33.48,574635.379502,12994,33.6184,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",33.89,34.04,33.03,33.49,0.5,1.52,798517.515584,17845,33.4644,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":89,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",33,33.08,32.35,32.99,2.84,688036.759,15678,32.8213,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",33.06,31.81,32.08,-0.57,-1.75,560168.580548,14973,32.2234,{"date":605,"open":606,"high":607,"low":588,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",32.62,33.2,32.65,0.75,2.35,812667.153754,18159,32.6773,{"date":615,"open":616,"high":617,"low":219,"close":618,"change":282,"percent_change":39,"volume":619,"transactions":620,"vwap":621},"2026-08-06",31.53,32.76,31.9,883652.296665,20008,32.1521,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",32.01,32.7999,31.8,31.97,-0.64,-1.96,636201.282943,14220,32.1258,{"date":634,"open":524,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",32.885,31.86,32.61,1.25,3.99,995450.000254,17139,32.5125,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",29.51,31.48,29.44,31.36,1.07,3.53,949975.498762,17453,31.0005,{"date":655,"open":656,"high":657,"low":658,"close":17,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",30.31,30.84,29.54,0.71,2.4,970000.550672,16113,30.2777,{"date":665,"open":666,"high":667,"low":291,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",29.3,29.99,29.58,1.64,5.87,828794.408778,15535,29.5995,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",28.8,29.2,27.77,27.94,-1.21,-4.15,1113489.296696,18261,28.2371,{"date":686,"open":687,"high":677,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",28.465,27.79,29.15,-0.63,-2.12,1150062.207682,17354,28.8068,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",30.46,30.59,28.93,29.78,-0.55,-1.81,824029.348276,15211,29.5924,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",31.03,30.03,30.33,-0.61,-1.97,897874.593868,15363,30.4576,{"date":717,"open":20,"high":718,"low":719,"close":720,"change":102,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",31.5,30.53,30.94,-0.96,725964.187413,13083,30.895,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":117,"volume":732,"transactions":733,"vwap":734},"2026-07-22",30.36,31.6364,30.105,31.24,-0.1,806226.982983,12577,31.2774,{"date":736,"open":737,"high":738,"low":700,"close":739,"change":660,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",30,31.415,31.34,8.29,1078353.366537,18671,30.9861,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":416,"volume":751,"transactions":752,"vwap":753},"2026-07-20",29.4,29.59,28.83,28.94,0.09,752979.896646,14206,29.0281,{"date":755,"open":756,"high":658,"low":757,"close":758,"change":759,"percent_change":518,"volume":760,"transactions":9,"vwap":758},"2026-07-17",27.62,27.61,28.85,-0.17,820400,{"date":762,"open":763,"high":647,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",28.6,28.54,29.02,-0.75,-2.52,1004700,{"date":770,"open":515,"high":466,"low":771,"close":19,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":19},"2026-07-15",28.66,0.3,1.02,913400,{"date":776,"open":777,"high":778,"low":371,"close":779,"change":89,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-14",29.82,29.92,29.47,3.19,885300,{"date":783,"open":362,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",29.16,28.47,28.56,-1.34,-4.48,919900,{"date":791,"open":763,"high":792,"low":793,"close":794,"change":659,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-10",30.1,28.58,29.9,2.43,993600,{"date":798,"open":799,"high":800,"low":801,"close":402,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":402},"2026-07-09",29.43,29.88,29.01,1.05,3.73,996700,{"date":806,"open":807,"high":808,"low":809,"close":446,"change":260,"percent_change":210,"volume":810,"transactions":9,"vwap":446},"2026-07-08",27.2,28.22,27.1,1231800,{"date":812,"open":29,"high":813,"low":807,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",28.61,27.55,-1.65,-5.65,1692600,{"date":819,"open":647,"high":667,"low":820,"close":677,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":677},"2026-07-06",28.9,0.34,1.18,1635600,{"date":825,"open":826,"high":657,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",30.43,28.28,28.86,-1.45,-4.78,1569900,{"date":833,"open":464,"high":538,"low":834,"close":656,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":656},"2026-07-01",30.17,-2.22,-6.82,1318100,{"date":839,"open":840,"high":841,"low":195,"close":842,"change":638,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-30",31.6,32.7,32.53,4,988200,{"date":846,"open":847,"high":718,"low":668,"close":848,"change":260,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-29",30.86,31.28,1.92,1496300,{"date":852,"open":730,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",31.52,29.94,30.69,-2.16,-6.58,4356300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",32.25,33.43,31.13,32.85,1.2,3.79,1164600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":250,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-24",31.74,32.029999,30.9,31.65,0.32,1229700,{"date":877,"open":878,"high":608,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",31.82,31.27,31.55,-2.51,-7.37,1197600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",34.27,34.31,32.8,34.060001,0.43,1.28,1252000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",32.89,33.79,32.4,33.63,2.62,8.45,2274300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",31.37,32.5,30.96,31.01,0.58,1.91,1370500,{"date":912,"open":913,"high":914,"low":915,"close":826,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":826},"2026-06-16",32.82,32.91,30.38,-2.31,-7.06,1607300,{"date":920,"open":871,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",33.85,32.02,32.74,0.96,3.02,1936500,{"date":928,"open":929,"high":535,"low":930,"close":931,"change":802,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-12",30.79,30.13,31.78,3.42,1200300,{"date":935,"open":398,"high":936,"low":361,"close":937,"change":314,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-11",30.77,30.73,7.33,1445200,{"date":941,"open":310,"high":279,"low":942,"close":943,"change":232,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-10",28.48,28.63,-3.15,1270400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":787,"volume":953,"transactions":9,"vwap":951},"2026-06-09",30.68,32.049999,28.11,29.56,-0.4,1813100,{"date":955,"open":956,"high":906,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",30.57,29.31,29.96,0.81,2.78,2008000,{"date":963,"open":826,"high":964,"low":965,"close":689,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":689},"2026-06-05",31.040001,28.87,-2.37,-7.52,2418200,{"date":970,"open":464,"high":971,"low":972,"close":853,"change":518,"percent_change":973,"volume":974,"transactions":9,"vwap":853},"2026-06-04",31.93,30.67,-1.84,1700400,{"date":976,"open":575,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",34.5,32.080002,32.11,-1.03,-3.11,2746100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",32.69,33.86,32.19,33.14,1.27,3.98,3472100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":107,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-01",32.38,33.58,31.46,31.87,-1.48,3668200,{"date":1001,"open":1002,"high":1003,"low":626,"close":588,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":588},"2026-05-29",34.43,34.46,-1.67,-4.91,5828800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",36.81,38.65,34,34.02,-19.49,-36.42,10545300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":232,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",55.09,55.76,53.02,53.51,-1.71,1572700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",53.67,54.77,51.81,54.44,2.98,5.79,1060700,{"date":1034,"open":1028,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",52.6,51.0099983,51.46,0.4,0.78,677800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",49.21,51.21,48.78,51.060001,1.23,2.47,1065300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",46.94,49.87,46.83,49.83,4.06,8.87,771000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":529,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",45.86,47.51,44.88,45.77,-1.76,697500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",50.86,50.9,46.73,47.53,-2.49,-4.98,747800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",49.78,50.81,48.5,50.02,-1.99,-3.83,942800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",51.99,53.080002,51,52.0099983,0.15,0.29,558100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":122,"percent_change":283,"volume":1100,"transactions":9,"vwap":1099},"2026-05-13",53.53,54.060001,51.7,51.86,693900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-12",53.42,53.71,50.2,51.98,-2.98,-5.42,1035800,{"date":1111,"open":1112,"high":26,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",54.91,54,54.96,1.32,2.46,901000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",51.72,53.92,51.2,53.64,3.28,6.51,837700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",52.74,49.88,50.36,-1.73,-3.32,690200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":210,"volume":1142,"transactions":9,"vwap":1140},"2026-05-06",52.4,53,50.92,52.09,1.09,746900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1089,"change":580,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1089},"2026-05-05",50.78,51.27,50.33,3.07,569800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",50.3,50.72,48.95,49.48,-0.68,-1.36,501700,{"date":1160,"open":1155,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-01",50.58,48.25,50.16,0.68,1.37,578800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1155,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1155},"2026-04-30",48.66,49.67,47.49,1.71,3.58,639400,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":766,"volume":1181,"transactions":9,"vwap":1179},"2026-04-29",48.86,47.43,47.77,-0.36,737200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",48.87,50.48,46.18,48.13,-3.27,-6.36,974400,{"date":1192,"open":1193,"high":1035,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",52.049999,50.18,51.4,-0.87,-1.66,772900,{"date":1200,"open":1044,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-24",52.79,50.51,52.27,1.79,3.55,1228900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1185,"change":447,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1185},"2026-04-23",50,51.59,49.26,0.82,677200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":649,"volume":1221,"transactions":9,"vwap":1219},"2026-04-22",50.32,51.049999,48.43,50.07,0.53,870000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1220,"volume":1229,"transactions":9,"vwap":1227},"2026-04-21",49.17,50.75,49.0099983,49.54,0.26,997600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",48.29,49.62,48.17,49.28,0.9,1.86,985000,{"date":1240,"open":1241,"high":1242,"low":1186,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-17",47.12,48.55,48.38,2.54,5.54,1133500,{"date":1248,"open":1061,"high":1249,"low":1250,"close":1251,"change":146,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-16",46.45,45.34,45.84,-0.04,704300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1061,"change":1091,"percent_change":251,"volume":1259,"transactions":9,"vwap":1061},"2026-04-15",44.77,45.89,44.33,597900,{"date":1261,"open":1249,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":750,"volume":1266,"transactions":9,"vwap":1264},"2026-04-14",46.49,44.37,45.71,0.04,728000,{"date":1268,"open":1256,"high":1061,"low":1269,"close":1270,"change":1271,"percent_change":1172,"volume":1272,"transactions":9,"vwap":1270},"2026-04-13",44.32,45.67,0.77,932500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-10",45.18,45.92,44.67,44.9,0.42,0.94,1015700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-09",43.32,44.79,43.22,44.48,1.19,2.75,1153100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":925,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-08",43.27,44.19,42.3,43.29,7.5,1051200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":39,"percent_change":271,"volume":1305,"transactions":9,"vwap":1304},"2026-04-07",39.9,40.38,39.19,40.27,564400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1180,"percent_change":1312,"volume":1253,"transactions":9,"vwap":1311},"2026-04-06",40.88,41.35,39.67,40.49,-0.88,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":507,"percent_change":282,"volume":1319,"transactions":9,"vwap":1318},"2026-04-02",38.37,41.41,38.23,40.85,543100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1308,"change":73,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1308},"2026-04-01",41.31,42.74,40.81,1.16,841200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-31",37.86,40.48,37.79,40.41,3.43,9.28,1039100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-30",39.7,40.2,36.63,36.98,-2.62,-6.62,986400,{"date":1346,"open":1347,"high":1332,"low":1348,"close":1349,"change":561,"percent_change":952,"volume":1350,"transactions":9,"vwap":1349},"2026-03-27",39.099998,39,39.6,585000,{"date":1352,"open":1353,"high":1354,"low":1349,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",41.54,42.72,39.76,-3.5,-8.09,1415100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-25",42.67,43.63,42.029999,43.26,0.74,1.74,1301700,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-24",38.47,43.4,42.52,3.25,8.28,1452000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",37.44,39.86,37.080002,39.27,2.93,8.06,1184100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":628,"percent_change":1132,"volume":1391,"transactions":9,"vwap":1390},"2026-03-20",37.24,37.55,35.8,36.34,1737500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1341,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1341},"2026-03-19",34.92,37.61,34.2,1.57,4.43,779200,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":314,"volume":1406,"transactions":9,"vwap":1404},"2026-03-18",34.66,35.97,35.41,0.73,713100,{"date":1408,"open":1409,"high":1410,"low":1011,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-17",34.71,35.34,34.68,0.18,0.52,636500,{"date":1416,"open":1411,"high":1417,"low":1418,"close":977,"change":405,"percent_change":1419,"volume":1420,"transactions":9,"vwap":977},"2026-03-16",34.9,33.97,2.83,520100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1413,"percent_change":1397,"volume":1427,"transactions":9,"vwap":1426},"2026-03-13",33.53,34.0099983,32.95,33.55,444300,{"date":1429,"open":569,"high":1430,"low":842,"close":1431,"change":1157,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-12",33.73,33.029999,-3.95,696300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1092,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-11",33.91,34.99,33.59,34.39,0.85,529000,{"date":1443,"open":1444,"high":1410,"low":921,"close":1445,"change":1446,"percent_change":117,"volume":1447,"transactions":9,"vwap":1445},"2026-03-10",34.15,34.099998,-0.11,784400,{"date":1449,"open":1450,"high":1451,"low":626,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-09",32.26,34.38,34.21,1.41,4.3,684400,{"date":1457,"open":1458,"high":1459,"low":606,"close":888,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":888},"2026-03-06",33.5,34.89,-2.34,-6.66,881500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-05",36.94,37.39,34.4,35.14,-2.85,-7.5,967000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-04",36.37,38.2,36.080002,37.99,2.73,7.74,1161600,{"date":1482,"open":1483,"high":1484,"low":1011,"close":1485,"change":1004,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-03",35.040001,35.55,35.26,-4.52,1646500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":787,"volume":1495,"transactions":9,"vwap":1493},"2026-03-02",36.35,37.77,35.92,36.93,-0.5,1111200,{"date":1497,"open":1498,"high":1010,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-27",37.57,36.76,37.43,-1.23,-3.18,1105100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1005,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-26",42.99,43.34,37.53,38.66,-11.27,2024100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-25",39.3,45.4,38.51,43.57,5.58,14.69,3472900,{"date":1522,"open":1395,"high":1523,"low":1524,"close":1477,"change":924,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1477},"2026-02-24",39.77,36.65,2.59,2428600,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-23",37.98,36.2,37.029999,-0.97,-2.55,648800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":609,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-20",36.9,38.46,36.83,38,2.01,783800,{"date":1544,"open":1545,"high":1508,"low":1546,"close":1547,"change":102,"percent_change":189,"volume":1548,"transactions":9,"vwap":1547},"2026-02-19",37.060001,36,37.25,876200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1388,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1388},"2026-02-18",38.63,39.48,36.97,-1.07,-2.77,1050100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":517,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-17",38.040001,38.93,36.88,38.62,-0.46,807000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-13",37.13,39.040001,36.53,38.8,1.5,4.02,1219900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":189,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-12",38.32,38.92,36.82,37.3,-2.1,1008300,{"date":1583,"open":1584,"high":1348,"low":1585,"close":1586,"change":427,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-11",38.56,36.96,38.099998,1.44,767700,{"date":1590,"open":1491,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":220,"volume":1595,"transactions":9,"vwap":1593},"2026-02-10",38.67,36.8,37.56,0.02,792500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":772,"percent_change":959,"volume":1602,"transactions":9,"vwap":1601},"2026-02-09",37.18,37.73,36.61,37.54,874800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1387,"change":1608,"percent_change":740,"volume":1609,"transactions":9,"vwap":1387},"2026-02-06",35.049999,37.42,34.87,2.85,1098800,{"date":1611,"open":1612,"high":1613,"low":905,"close":1439,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1439},"2026-02-05",33.21,34.54,0.46,1.36,1069400,{"date":1618,"open":1619,"high":1620,"low":586,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-04",35.2,36.7,33.93,-1.26,-3.58,1139500,{"date":1626,"open":1627,"high":1628,"low":1445,"close":1629,"change":1630,"percent_change":767,"volume":1631,"transactions":9,"vwap":1629},"2026-02-03",36.95,38.09,35.19,-0.91,1441200,{"date":1633,"open":1634,"high":1635,"low":1011,"close":1636,"change":1637,"percent_change":1398,"volume":1638,"transactions":9,"vwap":1636},"2026-02-02",34.12,36.39,36.099998,1.53,946600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":21,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-30",34.42,36.16,34.35,34.57,-2.01,857000,{"date":1648,"open":1546,"high":1635,"low":1649,"close":1650,"change":53,"percent_change":973,"volume":1651,"transactions":9,"vwap":1650},"2026-01-29",33.4,35.28,952500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":874,"percent_change":1236,"volume":1658,"transactions":9,"vwap":1657},"2026-01-28",36.3,36.59,35.080002,35.94,1095100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":477,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-27",35.18,36.049999,34.78,35.62,2.68,1178200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":507,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-26",34.72,35.98,33.9,34.69,-0.09,958500,{"date":1676,"open":1677,"high":1678,"low":1396,"close":1669,"change":829,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1669},"2026-01-23",36.17,36.18,-4.01,1140600,{"date":1682,"open":1329,"high":1683,"low":1684,"close":1677,"change":1685,"percent_change":39,"volume":1686,"transactions":9,"vwap":1677},"2026-01-22",38.45,35.22,-0.08,2221300,{"date":1688,"open":1629,"high":1537,"low":886,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-21",36.25,1.81,5.26,2446700,{"date":1694,"open":575,"high":1695,"low":1696,"close":1697,"change":1673,"percent_change":385,"volume":1698,"transactions":9,"vwap":1697},"2026-01-20",34.8,33.33,34.44,953400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":416,"percent_change":89,"volume":1705,"transactions":9,"vwap":1704},"2026-01-16",34.91,35.47,33.8,34.53,1146800,{"date":1707,"open":1708,"high":1709,"low":842,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-15",32.84,34.75,34.22,2.8,8.91,1367100,{"date":1715,"open":895,"high":1716,"low":1717,"close":1718,"change":712,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-14",33.69,31.08,31.42,-5.9,1247100,{"date":1722,"open":1723,"high":1695,"low":586,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-13",33.7,33.39,-0.31,-0.92,1042100,{"date":1729,"open":913,"high":1730,"low":1450,"close":1723,"change":344,"percent_change":417,"volume":1731,"transactions":9,"vwap":1723},"2026-01-12",33.84,801500,{"date":1733,"open":1734,"high":862,"low":618,"close":1696,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1696},"2026-01-09",31.94,1.55,4.88,1213500,{"date":1739,"open":1002,"high":1669,"low":718,"close":931,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":931},"2026-01-08",-3.08,-8.84,1442700,{"date":1744,"open":1745,"high":1468,"low":1746,"close":1747,"change":1748,"percent_change":1532,"volume":1749,"transactions":9,"vwap":1747},"2026-01-07",34.58,33.82,34.86,-0.34,1092000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1619,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1619},"2026-01-06",34.14,35.77,33.75,1.82,5.45,2054400,{"date":1759,"open":1012,"high":1437,"low":607,"close":557,"change":507,"percent_change":1673,"volume":1760,"transactions":9,"vwap":557},"2026-01-05",1334900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1453,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-02",33.09,33.71,32.43,33.41,4.41,996300,{"date":1770,"open":921,"high":1467,"low":971,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-31",32,-1.7,-5.04,991300,{"date":1776,"open":567,"high":1777,"low":586,"close":1723,"change":1405,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1723},"2025-12-30",33.95,2.21,926500,{"date":1781,"open":557,"high":1703,"low":617,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-29",32.97,-0.76,-2.25,688100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1430,"change":1791,"percent_change":1412,"volume":1792,"transactions":9,"vwap":1430},"2025-12-26",33.81,34.17,33.56,0.06,710800,{"date":1794,"open":1396,"high":1396,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-24",33.11,33.67,-0.53,-1.55,426200,{"date":1801,"open":889,"high":1002,"low":921,"close":1396,"change":39,"percent_change":628,"volume":1802,"transactions":9,"vwap":1396},"2025-12-23",805400,{"date":1804,"open":1805,"high":1402,"low":1806,"close":1641,"change":1807,"percent_change":1572,"volume":1808,"transactions":9,"vwap":1641},"2025-12-22",33.98,33.3,1.33,1279300,{"date":1810,"open":1811,"high":1790,"low":1812,"close":1763,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1763},"2025-12-19",32.78,32.68,0.22,0.67,2288300,{"date":1817,"open":1011,"high":1818,"low":1819,"close":1819,"change":1673,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-18",34.049999,32.87,-0.27,1370600,{"date":1823,"open":1641,"high":1824,"low":897,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-17",34.7,32.96,-1.4,-4.07,1371500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-16",36.49,36.77,33.92,34.36,-2.39,-6.5,1896100,{"date":1839,"open":1499,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-15",37.89,36.02,36.75,0.44,1.21,2280000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-12",39.45,39.8,35.69,36.31,-3.36,-8.47,3320700,{"date":1856,"open":1857,"high":1310,"low":1832,"close":1310,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1310},"2025-12-11",37.45,2.32,6.21,4122600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-10",32.18,38.15,31.75,37.35,11.66,45.39,15484800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1843,"percent_change":1366,"volume":1876,"transactions":9,"vwap":1875},"2025-12-09",25.11,25.8,25.030001,25.69,1567600,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-08",24.2,25.33,25.25,1.1,4.55,997700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":427,"volume":1892,"transactions":9,"vwap":1890},"2025-12-05",24.22,24.43,24,24.15,0.13,575300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":39,"percent_change":1630,"volume":1899,"transactions":9,"vwap":1898},"2025-12-04",24.040001,24.31,23.84,24.02,628500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":609,"percent_change":780,"volume":1906,"transactions":9,"vwap":1905},"2025-12-03",23.44,24.27,23.1,24.24,666700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":802,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-02",22.78,23.63,22.69,23.49,4.68,2194900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-01",22.65,22.93,22.3,22.44,-0.47,-2.05,623900,{"date":1925,"open":1918,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-28",22.98,22.76,22.91,0.2,0.88,316300,{"date":1933,"open":1934,"high":1904,"low":1935,"close":1936,"change":1937,"percent_change":385,"volume":1638,"transactions":9,"vwap":1936},"2025-11-26",22.77,22.62,22.71,-0.06,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1934,"change":175,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1934},"2025-11-25",22.1,22.85,21.85,4.59,934500,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":659,"percent_change":406,"volume":1950,"transactions":9,"vwap":1949},"2025-11-24",21.14,21.88,21.77,503800,{"date":1952,"open":1953,"high":1954,"low":27,"close":1955,"change":1039,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-21",20.22,21.38,21.059999,3.85,673000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":231,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-20",21.16,21.43,20.19,20.28,-1.41,562600,{"date":1967,"open":1968,"high":1947,"low":1969,"close":1970,"change":507,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-19",20.73,20.44,20.57,-0.15,570900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1156,"volume":1980,"transactions":9,"vwap":1978},"2025-11-18",20.5,20.84,20.45,20.6,-0.14,452500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-17",21.040001,21.24,20.65,20.74,-0.38,-1.8,510900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":952,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-14",20.71,21.33,20.54,21.12,-1.86,487500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":232,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-13",22.27,22.34,21.3,21.52,-4.14,568700,{"date":2007,"open":1919,"high":2008,"low":2009,"close":2010,"change":73,"percent_change":210,"volume":2011,"transactions":9,"vwap":2010},"2025-11-12",22.72,22.25,22.45,546700,{"date":2013,"open":2014,"high":2014,"low":1949,"close":2015,"change":1494,"percent_change":835,"volume":2016,"transactions":9,"vwap":2015},"2025-11-11",22.31,21.98,356800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1271,"percent_change":1205,"volume":2023,"transactions":9,"vwap":2022},"2025-11-10",22.15,22.67,21.95,22.48,656300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1532,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-07",22.24,22.35,21,21.71,-4.28,1179700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":127,"percent_change":1073,"volume":2038,"transactions":9,"vwap":2037},"2025-11-06",23.3,23.41,22.61,22.68,494400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1419,"volume":2046,"transactions":9,"vwap":2044},"2025-11-05",22.64,23.57,22.51,23.26,0.64,683500,{"date":2048,"open":2049,"high":2050,"low":2036,"close":1935,"change":815,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1935},"2025-11-04",23.52,23.91,-6.8,684100,{"date":2054,"open":1889,"high":2055,"low":2056,"close":1903,"change":344,"percent_change":1735,"volume":2057,"transactions":9,"vwap":1903},"2025-11-03",24.28,23.8,589200,{"date":2059,"open":2060,"high":2061,"low":1897,"close":2062,"change":507,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-31",23.88,24.4,23.9,-0.13,501200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":82,"volume":2072,"transactions":9,"vwap":2070},"2025-10-30",24.059999,24.35,23.87,23.93,-0.19,442300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1891,"percent_change":427,"volume":2079,"transactions":9,"vwap":2078},"2025-10-29",24.5,24.75,23.85,24.12,518300,{"date":2081,"open":2082,"high":2055,"low":2083,"close":2084,"change":1252,"percent_change":759,"volume":2085,"transactions":9,"vwap":2084},"2025-10-28",23.74,23.66,23.99,575200,{"date":2087,"open":2088,"high":2089,"low":2060,"close":2090,"change":2091,"percent_change":1614,"volume":2092,"transactions":9,"vwap":2090},"2025-10-27",24.11,24.54,24.030001,0.11,525500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":146,"percent_change":1685,"volume":2098,"transactions":9,"vwap":2097},"2025-10-24",24.38,24.45,23.92,487800,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-23",22.96,24.09,23.94,0.7,3.01,587800,{"date":2108,"open":2102,"high":1903,"low":2101,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-22",23.24,-1.15,-4.72,666600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-21",24.19,24.44,23.96,24.39,-0.05,-0.2,526700,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2116,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2116},"2025-10-20",23.35,24.49,1.35,5.85,605400,{"date":2130,"open":1904,"high":2131,"low":2132,"close":2133,"change":102,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-17",23.25,22.81,23.09,-1.28,440700,{"date":2137,"open":2138,"high":1890,"low":2124,"close":2139,"change":1446,"percent_change":1921,"volume":2140,"transactions":9,"vwap":2139},"2025-10-16",23.83,23.39,741900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-15",23.69,23.73,22.87,23.5,0.36,1.56,758600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1937,"percent_change":385,"volume":2156,"transactions":9,"vwap":2155},"2025-10-14",22.58,23.48,22.56,23.14,744900,{"date":2158,"open":2159,"high":2160,"low":2154,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-13",22.88,23.31,23.2,1.38,6.32,798800,{"date":2166,"open":2084,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-10",24.23,21.76,21.82,-2.17,-9.05,1283600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2084,"change":1843,"percent_change":241,"volume":2178,"transactions":9,"vwap":2084},"2025-10-09",23.45,24.07,23.030001,873900,{"date":2180,"open":2181,"high":2062,"low":2182,"close":2183,"change":2184,"percent_change":1325,"volume":2185,"transactions":9,"vwap":2183},"2025-10-08",23.11,22.94,23.55,0.27,1358800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-07",25.040001,25.37,23.19,23.28,-1.77,-7.07,1166600,{"date":2196,"open":2197,"high":2198,"low":2076,"close":2199,"change":2200,"percent_change":2201,"volume":1126,"transactions":9,"vwap":2199},"2025-10-06",24.98,25.38,25.049999,0.65,2.66,{"date":2203,"open":2204,"high":2205,"low":2055,"close":2061,"change":517,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2061},"2025-10-03",24.86,25.02,-0.73,1164900,{"date":2209,"open":2210,"high":2211,"low":2042,"close":2212,"change":891,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-02",23.71,24.89,24.58,5.49,1892600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2034,"change":2220,"percent_change":1637,"volume":2221,"transactions":9,"vwap":2034},"2025-10-01",22.82,23.4,22.54,0.35,786700,{"date":2223,"open":1926,"high":2224,"low":1935,"close":2225,"change":1673,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-30",23.13,22.95,-0.39,519000,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":517,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-29",23.51,22.89,23.040001,-0.78,591900,{"date":2236,"open":2138,"high":2060,"low":2237,"close":2238,"change":168,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-26",23.01,23.22,-2.89,834600,{"date":2242,"open":1879,"high":2243,"low":2244,"close":2050,"change":53,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2050},"2025-09-25",24.32,23.67,-2.69,662600,{"date":2248,"open":2249,"high":1874,"low":2068,"close":2250,"change":561,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-24",24.71,24.57,-0.65,619100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-23",25.2,25.51,24.69,24.73,-0.33,-1.32,702300,{"date":2263,"open":2264,"high":1880,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-22",25.1,24.79,25.059999,0.12,0.48,767100,{"date":2271,"open":2272,"high":2205,"low":2075,"close":2273,"change":2119,"percent_change":2120,"volume":2274,"transactions":9,"vwap":2273},"2025-09-19",24.99,24.94,2740100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2272,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2272},"2025-09-18",24.3,25,24.08,1.58,6.75,1031900,{"date":2284,"open":2231,"high":2103,"low":2132,"close":2035,"change":579,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2035},"2025-09-17",2.18,923000,{"date":2288,"open":2289,"high":2290,"low":2008,"close":1928,"change":250,"percent_change":1843,"volume":2291,"transactions":9,"vwap":1928},"2025-09-16",23.059999,23.23,1107800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2132,"change":550,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2132},"2025-09-15",22.6,22.99,22.53,1.24,439200,{"date":2300,"open":1927,"high":1909,"low":1920,"close":2296,"change":385,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2296},"2025-09-12",-1.14,434400,{"date":2304,"open":1940,"high":2145,"low":2305,"close":2306,"change":1039,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-11",22.09,22.79,3.54,564800,{"date":2310,"open":2311,"high":2296,"low":2312,"close":2313,"change":231,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-10",22.43,21.86,22.01,-1.3,596200,{"date":2317,"open":1936,"high":2318,"low":2026,"close":1919,"change":1748,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1919},"2025-09-09",22.84,-1.5,508500,{"date":2322,"open":2306,"high":2159,"low":2323,"close":2041,"change":2324,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2041},"2025-09-08",22.38,0,628300,{"date":2327,"open":2328,"high":2182,"low":2328,"close":2041,"change":1279,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2041},"2025-09-05",22.39,1.89,662200,{"date":2332,"open":2333,"high":2026,"low":2334,"close":2335,"change":1038,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-04",21.7,21.44,22.22,1.83,567300,{"date":2339,"open":2313,"high":2340,"low":2341,"close":2169,"change":2120,"percent_change":1630,"volume":2342,"transactions":9,"vwap":2169},"2025-09-03",22.19,21.65,1771400,{"date":2344,"open":2019,"high":2001,"low":2168,"close":2345,"change":2251,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-02",22.02,-2.87,565600,{"date":2349,"open":2350,"high":2146,"low":2351,"close":2020,"change":1630,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2020},"2025-08-29",23.34,22.55,-3.86,994600,{"date":2355,"open":1887,"high":2356,"low":2357,"close":2358,"change":2226,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-28",24.97,23.42,23.58,-1.63,1106900,{"date":2362,"open":2153,"high":2363,"low":2294,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-27",24.51,23.97,1.7,7.63,2140700,{"date":2369,"open":2370,"high":2154,"low":2370,"close":2000,"change":1929,"percent_change":89,"volume":2371,"transactions":9,"vwap":2000},"2025-08-26",22,802200,{"date":2373,"open":2374,"high":2335,"low":2375,"close":2376,"change":506,"percent_change":2119,"volume":2377,"transactions":9,"vwap":2376},"2025-08-25",22.059999,21.96,22.07,527200,{"date":2379,"open":2380,"high":2019,"low":2381,"close":2382,"change":1288,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-22",21.19,21.07,22.08,5.7,520200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1844,"volume":2392,"transactions":9,"vwap":2390},"2025-08-21",20.58,21.049999,20.51,20.89,0.25,345300,{"date":2394,"open":2395,"high":2388,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-20",21.01,20.43,20.64,-0.41,-1.95,505000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2388,"change":467,"percent_change":220,"volume":2406,"transactions":9,"vwap":2388},"2025-08-19",20.9,21.47,20.88,366300,{"date":2408,"open":2409,"high":2002,"low":2410,"close":1983,"change":251,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1983},"2025-08-18",20.75,20.68,1.59,307000,{"date":2414,"open":1947,"high":1947,"low":1970,"close":1992,"change":628,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1992},"2025-08-15",-3,433500,{"date":2418,"open":2419,"high":2419,"low":1947,"close":2420,"change":1987,"percent_change":600,"volume":2421,"transactions":9,"vwap":2420},"2025-08-14",21.45,21.35,350200,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-13",21.29,21.84,21.73,0.55,2.6,448100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2126,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-12",20.01,21.2,19.85,21.18,6.81,507900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1987,"percent_change":81,"volume":2444,"transactions":9,"vwap":2443},"2025-08-11",20.42,20.55,19.81,19.83,462400,{"date":2446,"open":2447,"high":1963,"low":2448,"close":2449,"change":890,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-08",19.9,19.5,20.21,2.17,414200,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":750,"percent_change":1614,"volume":2016,"transactions":9,"vwap":2456},"2025-08-07",20.18,19.64,19.78,{"date":2458,"open":2455,"high":2459,"low":2460,"close":2461,"change":2119,"percent_change":163,"volume":2462,"transactions":9,"vwap":2461},"2025-08-06",19.79,19.46,19.69,453500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":39,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-05",19.95,20.13,19.72,19.74,-1.1,511900,{"date":2472,"open":2473,"high":2474,"low":2468,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-04",19.93,20.030001,19.96,0.17,0.86,367900,{"date":2480,"open":2475,"high":1953,"low":2481,"close":2459,"change":599,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2459},"2025-08-01",19.45,-2.8,733400,{"date":2485,"open":2486,"high":2403,"low":2474,"close":2487,"change":386,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-31",20.87,20.36,-4.19,935200,{"date":2491,"open":2492,"high":2168,"low":2493,"close":2494,"change":1979,"percent_change":2251,"volume":2495,"transactions":9,"vwap":2494},"2025-07-30",21.51,20.91,21.25,838300,{"date":2497,"open":2494,"high":1942,"low":2498,"close":2499,"change":2184,"percent_change":891,"volume":2500,"transactions":9,"vwap":2499},"2025-07-29",20.95,21.39,945500,{"date":2502,"open":2503,"high":2494,"low":2504,"close":1995,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1995},"2025-07-28",20.040001,20,1.4,7.1,1062700,{"date":2509,"open":2448,"high":2510,"low":2511,"close":2467,"change":2267,"percent_change":363,"volume":2512,"transactions":9,"vwap":2467},"2025-07-25",19.77,19.26,378300,{"date":2514,"open":2481,"high":2515,"low":2516,"close":2517,"change":72,"percent_change":2147,"volume":2518,"transactions":9,"vwap":2517},"2025-07-24",19.61,19.17,19.6,433400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":1141,"volume":2525,"transactions":9,"vwap":2522},"2025-07-23",19.37,19.53,19.13,0.21,304800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":517,"percent_change":1726,"volume":2531,"transactions":9,"vwap":2530},"2025-07-22",19.59,19.75,19.32,476000,{"date":2533,"open":2521,"high":2534,"low":2535,"close":2448,"change":550,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2448},"2025-07-21",19.7,19.34,1.46,361100,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":2398,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-18",19.82,19.15,19.22,-2.09,454800,{"date":2546,"open":2547,"high":2442,"low":2548,"close":2549,"change":1614,"percent_change":660,"volume":2550,"transactions":9,"vwap":2549},"2025-07-17",19.1,19.09,19.63,544800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2516,"change":467,"percent_change":220,"volume":2556,"transactions":9,"vwap":2516},"2025-07-16",19.11,19.24,18.61,516300,{"date":2558,"open":2515,"high":2559,"low":2541,"close":2560,"change":1979,"percent_change":2206,"volume":2561,"transactions":9,"vwap":2560},"2025-07-15",19.88,19.16,464300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2071,"percent_change":1532,"volume":2568,"transactions":9,"vwap":2567},"2025-07-14",19.27,19.38,18.98,19.3,420700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2226,"percent_change":629,"volume":2575,"transactions":9,"vwap":2574},"2025-07-11",19.54,19.8,19.43,19.49,411500,{"date":2577,"open":2473,"high":2578,"low":2459,"close":2559,"change":2119,"percent_change":163,"volume":2579,"transactions":9,"vwap":2559},"2025-07-10",20.25,422700,{"date":2581,"open":2582,"high":2432,"low":2583,"close":2473,"change":1265,"percent_change":1929,"volume":2584,"transactions":9,"vwap":2473},"2025-07-09",19.84,19.56,462200,{"date":2586,"open":2587,"high":2588,"low":2481,"close":2589,"change":313,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-08",19.48,20.24,19.89,3.11,488600,{"date":2593,"open":2443,"high":2594,"low":2554,"close":2595,"change":1532,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-07",20.09,19.29,-4.79,547200,{"date":2599,"open":2600,"high":2396,"low":2601,"close":2602,"change":2091,"percent_change":2427,"volume":2603,"transactions":9,"vwap":2602},"2025-07-03",20.33,20.07,20.26,335000,{"date":2605,"open":2468,"high":1969,"low":2515,"close":2606,"change":447,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-02",20.15,2.08,651100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2468,"change":89,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2468},"2025-07-01",19.030001,20.1,18.92,4.83,950200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":750,"percent_change":2268,"volume":2622,"transactions":9,"vwap":2621},"2025-06-30",18.85,18.97,18.71,18.83,519900,{"date":2624,"open":2547,"high":2625,"low":2555,"close":2626,"change":231,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-27",19.21,18.74,-1.52,1060600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2611,"change":1791,"percent_change":874,"volume":2634,"transactions":9,"vwap":2611},"2025-06-26",19,19.2,18.9,371300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2619,"change":220,"percent_change":1228,"volume":2640,"transactions":9,"vwap":2619},"2025-06-25",18.95,19.059999,18.76,443600,{"date":2642,"open":2555,"high":2631,"low":2643,"close":2613,"change":313,"percent_change":1124,"volume":2644,"transactions":9,"vwap":2613},"2025-06-24",18.55,377700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2091,"percent_change":313,"volume":2651,"transactions":9,"vwap":2650},"2025-06-23",18.16,18.38,18,18.32,465400,{"date":2653,"open":2643,"high":2654,"low":2655,"close":2656,"change":1937,"percent_change":2259,"volume":2657,"transactions":9,"vwap":2656},"2025-06-20",18.63,18.040001,18.21,888400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2063,"percent_change":21,"volume":2664,"transactions":9,"vwap":2663},"2025-06-18",18.4,18.59,18.24,18.27,459600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2660,"change":385,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2660},"2025-06-17",18.43,18.73,18.37,-1.39,418000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":772,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-16",18.46,18.91,18.39,18.66,1.63,491700,{"date":2681,"open":2654,"high":2682,"low":2662,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-13",18.8,18.36,-0.7,-3.67,653300,{"date":2688,"open":2689,"high":2547,"low":2690,"close":2638,"change":1685,"percent_change":198,"volume":2691,"transactions":9,"vwap":2638},"2025-06-12",18.87,18.82,588600,{"date":2693,"open":2560,"high":2694,"low":2695,"close":2696,"change":1220,"percent_change":1608,"volume":1658,"transactions":9,"vwap":2696},"2025-06-11",19.42,18.68,19.14,{"date":2698,"open":2699,"high":2677,"low":2662,"close":2555,"change":550,"percent_change":1637,"volume":2700,"transactions":9,"vwap":2555},"2025-06-10",18.41,495500,{"date":2702,"open":2703,"high":2704,"low":2662,"close":2705,"change":1813,"percent_change":1844,"volume":2706,"transactions":9,"vwap":2705},"2025-06-09",18.35,18.7,18.33,624300,{"date":2708,"open":2709,"high":2647,"low":2710,"close":2711,"change":2712,"percent_change":210,"volume":2713,"transactions":9,"vwap":2711},"2025-06-06",17.91,17.86,18.11,0.38,525800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":231,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-05",18.14,18.17,17.57,17.73,-1.61,795900,{"date":2723,"open":2724,"high":2655,"low":2725,"close":2726,"change":2524,"percent_change":822,"volume":2727,"transactions":9,"vwap":2726},"2025-06-04",17.82,17.69,18.02,859700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2104,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-03",17.09,17.9,16.97,17.81,4.09,981500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1038,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-02",16.67,17.43,16.61,17.11,2.39,1249700,{"date":2745,"open":2746,"high":2747,"low":178,"close":2748,"change":374,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-30",17.37,17.39,16.71,-4.13,1426500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2739,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2739},"2025-05-29",17.5,17.67,16.94,0.49,2.89,1988800,{"date":2760,"open":2761,"high":2613,"low":2762,"close":2755,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2755},"2025-05-28",18.059999,16.77,-3.12,-15.55,3222500,{"date":2767,"open":2443,"high":2768,"low":2461,"close":2769,"change":260,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-05-27",20.16,20.059999,3.03,672900,{"date":2773,"open":2535,"high":2571,"low":2511,"close":2774,"change":1987,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-23",19.47,-1.91,380700,{"date":2778,"open":2779,"high":2601,"low":2468,"close":2434,"change":561,"percent_change":189,"volume":2780,"transactions":9,"vwap":2434},"2025-05-22",19.94,449500,{"date":2782,"open":2783,"high":2784,"low":2465,"close":2432,"change":198,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2432},"2025-05-21",20.2,20.39,-2.06,369500,{"date":2788,"open":2789,"high":1977,"low":2454,"close":2396,"change":220,"percent_change":2391,"volume":2790,"transactions":9,"vwap":2396},"2025-05-20",20.34,324000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2794,"change":759,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-19",20.31,20.38,20.11,-0.83,372700,{"date":2799,"open":1985,"high":1985,"low":2793,"close":2441,"change":1820,"percent_change":2314,"volume":2800,"transactions":9,"vwap":2441},"2025-05-16",431800,{"date":2802,"open":2803,"high":2498,"low":2397,"close":2804,"change":1446,"percent_change":1797,"volume":2805,"transactions":9,"vwap":2804},"2025-05-15",20.78,20.82,440000,{"date":2807,"open":2028,"high":2808,"low":2809,"close":2810,"change":2324,"percent_change":2324,"volume":2811,"transactions":9,"vwap":2810},"2025-05-14",21.1,20.86,20.93,428100,{"date":2813,"open":2814,"high":2388,"low":2815,"close":2810,"change":874,"percent_change":1735,"volume":2816,"transactions":9,"vwap":2810},"2025-05-13",20.69,20.67,451200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2819,"change":1325,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2819},"2025-05-12",20.61,20.92,20.46,5.96,599600,{"date":2825,"open":2517,"high":2456,"low":2625,"close":2481,"change":1673,"percent_change":1563,"volume":2826,"transactions":9,"vwap":2481},"2025-05-09",366900,{"date":2828,"open":2565,"high":2467,"low":2553,"close":2571,"change":2427,"percent_change":2829,"volume":2320,"transactions":9,"vwap":2571},"2025-05-08",2.9,{"date":2831,"open":2618,"high":2832,"low":2661,"close":2833,"change":1929,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-07",19.02,18.99,1.06,930100,{"date":2837,"open":2689,"high":2637,"low":2677,"close":2838,"change":102,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-06",18.79,-1.57,473000,{"date":2842,"open":2843,"high":2535,"low":2832,"close":2548,"change":2063,"percent_change":1156,"volume":2844,"transactions":9,"vwap":2548},"2025-05-05",19.12,497700,{"date":2846,"open":2847,"high":2694,"low":2668,"close":2542,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2542},"2025-05-02",18.78,0.8,4.34,533200,{"date":2852,"open":2853,"high":2854,"low":2656,"close":2855,"change":1091,"percent_change":1212,"volume":2856,"transactions":9,"vwap":2855},"2025-05-01",18.44,18.65,18.42,678300,{"date":2858,"open":2859,"high":2860,"low":2726,"close":2663,"change":1979,"percent_change":1783,"volume":2861,"transactions":9,"vwap":2663},"2025-04-30",18.12,18.34,716800,{"date":2863,"open":2703,"high":2677,"low":2860,"close":2699,"change":517,"percent_change":1532,"volume":2864,"transactions":9,"vwap":2699},"2025-04-29",364000,{"date":2866,"open":2555,"high":2867,"low":2660,"close":2661,"change":1685,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2661},"2025-04-28",18.81,-0.43,470500,{"date":182,"open":2871,"high":2872,"low":2871,"close":2873,"change":1813,"percent_change":1288,"volume":2874,"transactions":9,"vwap":2873},18.45,18.86,18.67,358900]