[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRM":3,"homepage-market-summary":31,"stock-historical-PRM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRM","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},"Perimeter Solutions, Inc.","NYSE",null,"CHEMICALS & ALLIED PRODUCTS","Perimeter Solutions Inc is a solutions provider for the Fire Safety and Specialty Products industries. The company's products and operations are managed and reported in two operating segments. Its Fire Safety segment provides fire retardants and firefighting foams, as well as specialized equipment and services typically offered in conjunction with the company's retardant and foam products. The Specialty Products segment develops, produces, and markets phosphorus pentasulfide (P2S5)-based products used in lubricant additives, as well as in pesticide, mining chemical, and battery applications.","371","Clayton, MO",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},28.44,28.2,28.61,28.1546,28.62,-0.18,-0.63,1449339.033354,13740,28.4378,38.17,19.7,1261584.5920250837,47.3,1232,{"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},9.98,1221038,445679032.598296,178.82,"2025-04-25",[184,185,195,206,217,228,238,248,259,269,279,290,301,311,321,330,341,351,361,370,379,390,400,410,419,430,441,449,460,471,482,492,500,510,519,530,538,548,559,568,579,590,601,611,620,631,641,651,662,672,680,691,701,712,721,731,741,749,755,763,771,778,786,793,802,808,816,822,831,839,846,855,864,873,882,890,897,905,914,922,931,938,945,952,960,968,975,982,990,998,1005,1012,1019,1026,1032,1038,1046,1052,1060,1065,1071,1077,1086,1094,1100,1106,1115,1123,1129,1136,1144,1150,1157,1164,1172,1178,1184,1192,1199,1208,1216,1224,1230,1239,1246,1253,1261,1269,1276,1284,1291,1299,1308,1316,1324,1332,1339,1347,1353,1360,1369,1377,1386,1394,1402,1409,1418,1426,1433,1442,1450,1458,1466,1473,1480,1487,1494,1501,1508,1515,1524,1532,1539,1546,1555,1562,1568,1575,1583,1589,1595,1602,1610,1617,1625,1629,1636,1642,1651,1660,1664,1670,1675,1682,1689,1695,1703,1709,1715,1723,1729,1736,1742,1749,1755,1759,1766,1770,1777,1785,1792,1799,1807,1811,1818,1824,1829,1835,1841,1846,1853,1859,1865,1868,1874,1879,1884,1891,1898,1905,1913,1918,1925,1932,1936,1941,1947,1952,1958,1963,1971,1978,1984,1992,1999,2006,2014,2022,2027,2033,2041,2048,2052,2060,2067,2074,2081,2087,2093,2099,2106,2111,2115,2122,2128,2135,2140,2147,2153,2159,2163,2171,2174,2179,2183,2190,2196,2201,2209,2213,2219,2224,2230,2237,2242,2246,2251,2256,2261,2265,2270,2278,2285,2293,2301,2307,2314,2321,2328,2333,2338,2344,2352,2359,2368,2376,2383,2390,2398,2406,2412,2417,2424,2430,2437,2444,2450,2458,2465,2473,2479,2484,2491,2498,2504,2511,2518,2525,2531,2539,2546,2553,2559,2565,2571,2577,2582,2589,2596,2603,2609,2617,2624,2630,2634,2642,2649,2657,2665,2672,2680,2686,2692,2698,2705,2711,2718,2724,2731,2736,2743,2749,2755,2759,2763,2769,2777,2785,2792,2799,2804,2811,2817,2824,2831],{"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":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",28.27,28.92,27.89,0.55,1.96,1145798.564561,16746,28.604,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",27.44,28.355,27.245,28.07,0.62,2.26,1088390.651426,16034,28.0749,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",27.05,28.09,26.955,27.45,0.25,0.92,1421022.565559,17705,27.55,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",26.295,27.31,25.29,27.2,0.88,3.34,1638261.997425,20326,26.7228,{"date":229,"open":230,"high":222,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",27.15,25.82,26.32,-0.6,-2.23,3510095.221615,31930,26.3976,{"date":239,"open":200,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",28.075,26.915,26.92,-0.96,-3.44,1330958.579443,19050,27.1767,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",29.405,29.92,27.87,27.88,-1.23,-4.23,753953.003964,14528,28.1238,{"date":260,"open":17,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",29.43,28.0739,29.11,1.05,3.74,1217820.168539,17939,29.1115,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":39,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",28.16,28.18,27.26,28.06,-0.78,2328195.238008,24609,27.7588,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",29.4,29.62,28.26,28.28,-1.49,-5.01,1120746.735853,20381,28.4925,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",31.79,32.2,29.68,29.77,-1.86,-5.88,1310549.617236,21088,30.2591,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",32.48,31.37,31.63,-0.55,-1.71,1020799.032673,18491,31.7259,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",32.17,32.65,31.93,32.18,0,2090878.442276,16770,32.2415,{"date":322,"open":323,"high":324,"low":325,"close":316,"change":326,"percent_change":223,"volume":327,"transactions":328,"vwap":329},"2026-09-17",31.92,32.59,31.85,0.28,1003767.40769,16099,32.1807,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",31.72,31.94,31.14,31.9,0.34,1.08,1046878.39254,18041,31.6353,{"date":342,"open":343,"high":292,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",31.39,30.8801,31.56,0.35,1.12,945647.359396,14816,31.5397,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":151,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",31.01,31.36,30.55,31.21,-1.11,930069.768775,14227,31.1093,{"date":362,"open":363,"high":364,"low":365,"close":345,"change":366,"percent_change":224,"volume":367,"transactions":368,"vwap":369},"2026-09-11",31.1,32.1,30.79,1.02,1141962.09734,17830,31.658,{"date":371,"open":365,"high":372,"low":373,"close":374,"change":168,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",31.515,30.37,30.54,-2.21,1193459.511853,15511,30.6816,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",32.15,32.45,31.05,31.23,-0.82,-2.56,1000216.152652,13379,31.3707,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":89,"volume":397,"transactions":398,"vwap":399},"2026-09-08",31.81,32.51,31.6,32.05,0.29,899315.789746,14715,32.1754,{"date":401,"open":402,"high":403,"low":404,"close":402,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",31.76,32.21,31.73,-0.29,-0.9,1201367.236283,16438,31.8967,{"date":411,"open":384,"high":412,"low":413,"close":395,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",32.06,30.63,1.14,3.69,1019187.805648,17016,31.7233,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",30.33,31.11,30.3,30.91,0.57,1.88,865717.065152,13421,30.8817,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",30.22,30.5,29.66,30.34,-0.16,-0.52,831163.847916,13484,30.2044,{"date":442,"open":443,"high":444,"low":373,"close":433,"change":122,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",30.69,31.3,-0.39,885093.612406,11914,30.5946,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",32.19,32.565,30.59,30.62,-1.41,-4.4,725999.555009,12890,30.9914,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",31.35,32.31,31.1901,32.03,0.87,2.79,668972.069403,11171,31.9601,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",31.53,31.8,30.99,31.16,-0.14,-0.45,885224.412215,14113,31.2787,{"date":483,"open":484,"high":485,"low":486,"close":444,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",30.87,32.02,30.67,0.64,2.09,804381.959195,15002,31.3473,{"date":493,"open":343,"high":494,"low":453,"close":495,"change":275,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",31.5,30.66,-2.48,1054014.018729,14020,30.8119,{"date":501,"open":475,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",31.69,30.68,31.44,0.37,1.19,1096258.513317,17591,31.2325,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":201,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",30.12,31.48,31.07,2.04,1257891.402397,20920,31.0832,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",32.33,33.8,30.35,30.45,-1.35,-4.25,1477487.044753,21706,31.1346,{"date":531,"open":532,"high":533,"low":513,"close":474,"change":82,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",32.24,32.815,-2.42,2019455.57695,23403,32.0004,{"date":539,"open":540,"high":541,"low":542,"close":324,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",33.85,34.25,32.37,-1.31,-3.86,1086755.233513,18148,32.7956,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",33.72,34.12,33.37,33.9,0.11,0.33,710802.576549,11867,33.8538,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":96,"percent_change":234,"volume":565,"transactions":566,"vwap":567},"2026-08-13",34.34,35.055,33.75,33.79,959649.3003,16164,34.2281,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",35.24,35.93,34.55,34.56,0.03,0.09,1555768.672492,21666,35.1433,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",35.06,35.49,34.21,34.53,-0.01,-0.03,878856.17967,17315,34.5467,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",34.75,36.103,34.22,34.54,-0.72,-2.04,1267621.065144,21730,34.5129,{"date":602,"open":603,"high":26,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",37.38,35.07,35.26,-2.09,-5.6,1501291.604047,27576,36.0091,{"date":612,"open":613,"high":603,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",34.58,37.35,2.38,6.81,1214470.166449,20950,36.8731,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",33.43,35.676,32.9273,34.97,1.72,5.17,1513919.721714,24067,34.8824,{"date":632,"open":453,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",33.69,29.95,33.25,2.75,9.02,2138549.522995,34095,32.7142,{"date":642,"open":643,"high":644,"low":645,"close":433,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",30.11,31.06,28.88,-0.11,-0.36,3613748.938709,46781,30.2941,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",31.2,32.4,29.71,30.61,-6.62,-17.78,6417944.093393,78502,30.9487,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",35.12,37.53,37.23,2.56,7.38,1989362.511615,28613,36.6937,{"date":673,"open":674,"high":675,"low":550,"close":676,"change":158,"percent_change":168,"volume":677,"transactions":678,"vwap":679},"2026-07-29",35.43,35.48,34.67,1387715.534583,20138,34.5928,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",33.82,35.51,33.01,34.91,1.59,4.77,1706050.523834,22227,34.7669,{"date":692,"open":693,"high":594,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",34.075,32.97,33.32,-0.41,-1.22,1389676.823685,16730,33.4281,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",34.9,35.1,33.59,33.73,-0.33,-0.97,1078434.544552,15048,33.9992,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":574,"percent_change":575,"volume":718,"transactions":719,"vwap":720},"2026-07-23",33.76,34.68,33.545,34.06,882038.478094,14094,33.9492,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":132,"volume":728,"transactions":729,"vwap":730},"2026-07-22",34.52,35.495,33.86,34.03,-0.76,1372671.158905,19286,34.331,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":346,"volume":738,"transactions":739,"vwap":740},"2026-07-21",34.92,35.5,34.39,34.79,0.12,970970.517585,15571,34.8741,{"date":742,"open":595,"high":743,"low":744,"close":676,"change":212,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",35.66,34.49,0.73,1606695.979171,26249,35.2,{"date":750,"open":751,"high":734,"low":751,"close":752,"change":753,"percent_change":254,"volume":754,"transactions":9,"vwap":752},"2026-07-17",33.88,34.42,-0.43,1712300,{"date":756,"open":757,"high":685,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",33.19,33.16,34.85,1.32,3.94,1258500,{"date":764,"open":765,"high":550,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",33.11,32.47,33.53,0.21,0.63,1356700,{"date":772,"open":767,"high":773,"low":774,"close":695,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":695},"2026-07-14",33.895,32.78,0.45,1.37,1111400,{"date":779,"open":780,"high":781,"low":303,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",33.98,34.368,32.87,-1.45,-4.22,1586300,{"date":787,"open":715,"high":788,"low":789,"close":790,"change":96,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-10",35.049999,33.71,34.32,-2.19,1251000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",35.65,35.987,34.29,35.09,1.3,3.85,1666600,{"date":803,"open":804,"high":805,"low":806,"close":564,"change":346,"percent_change":264,"volume":807,"transactions":9,"vwap":564},"2026-07-08",33.060001,34.11,33,1064000,{"date":809,"open":810,"high":790,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",33.64,32.63,33.44,-0.44,-1.3,1198200,{"date":817,"open":818,"high":819,"low":564,"close":751,"change":820,"percent_change":122,"volume":821,"transactions":9,"vwap":751},"2026-07-06",34.33,34.81,-0.04,841000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",35.4,35.45,32.945,33.92,-0.73,-2.11,1246300,{"date":832,"open":833,"high":834,"low":573,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",35.37,35.845,34.65,-1,-2.81,900700,{"date":840,"open":841,"high":571,"low":842,"close":795,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":795},"2026-06-30",33.23,32.77,2.92,8.92,2248100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",34.78,35.54,32.685,32.73,-1.67,-4.85,2173600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",36.52,37.52,34.14,34.4,-2.5,-6.78,9629600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",35.77,36.99,35.72,36.9,1.16,3.25,2015300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",35.29,35.955,34.383,35.74,-0.07,-0.2,1567400,{"date":883,"open":884,"high":885,"low":868,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",36.25,36.95,35.81,-1.62,-4.33,1150400,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":151,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",37.8,36.23,37.43,-0.93,958100,{"date":898,"open":899,"high":26,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",35.75,35.645,37.78,2.14,6,3896200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",36.65,36.86,35.36,35.64,-0.85,-2.33,1589200,{"date":915,"open":916,"high":885,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",36.41,35.92,36.49,0.13,0.36,1438400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",35.9,36.42,35.34,36.36,0.89,2.51,1419700,{"date":932,"open":748,"high":933,"low":733,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",36.0099983,35.47,0.42,1.2,1663600,{"date":939,"open":735,"high":940,"low":941,"close":788,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":788},"2026-06-11",35.22,34.09,1.23,3.64,2179100,{"date":946,"open":947,"high":948,"low":949,"close":682,"change":264,"percent_change":950,"volume":951,"transactions":9,"vwap":682},"2026-06-10",32.91,33.87,32.585,3.2,1801100,{"date":953,"open":954,"high":955,"low":956,"close":842,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":842},"2026-06-09",31.87,32.85,31.18,1.69,5.44,1551400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":213,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-08",30.51,31.33,30.43,31.08,3.05,1187000,{"date":969,"open":423,"high":970,"low":971,"close":972,"change":973,"percent_change":357,"volume":974,"transactions":9,"vwap":972},"2026-06-05",31.25,29.815,30.16,-0.34,934100,{"date":976,"open":977,"high":978,"low":434,"close":433,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":433},"2026-06-04",29.87,30.85,0.66,2.21,1742100,{"date":983,"open":984,"high":475,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",30.71,29.63,29.84,-0.91,-2.96,1079200,{"date":991,"open":332,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",32.75,30.73,30.75,-0.94,-2.97,981800,{"date":999,"open":1000,"high":1001,"low":444,"close":502,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":502},"2026-06-01",32.11,32.41,-0.59,-1.83,1174400,{"date":1006,"open":811,"high":1007,"low":1008,"close":1009,"change":880,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",32.92,31.705,32.28,-0.62,1389500,{"date":1013,"open":1014,"high":1015,"low":653,"close":303,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":303},"2026-05-28",31.7,32.49,0.83,2.62,741800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":326,"percent_change":928,"volume":1025,"transactions":9,"vwap":1024},"2026-05-27",31.24,32.79,30.74,31.65,1100000,{"date":1027,"open":444,"high":1028,"low":1029,"close":304,"change":1030,"percent_change":466,"volume":1031,"transactions":9,"vwap":304},"2026-05-26",31.67,30.6,0.27,1312900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":363,"change":102,"percent_change":243,"volume":1037,"transactions":9,"vwap":363},"2026-05-22",31.64,31.77,30.535,1266900,{"date":1039,"open":758,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",33.31,31.32,31.4,-2.1,-6.27,1302500,{"date":1047,"open":1048,"high":752,"low":1040,"close":1049,"change":158,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-20",34.07,33.5,-0.71,1430500,{"date":1053,"open":1054,"high":725,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-19",33.029999,32.35,33.74,0.3,0.9,1140000,{"date":1061,"open":695,"high":1062,"low":1063,"close":812,"change":768,"percent_change":769,"volume":1064,"transactions":9,"vwap":812},"2026-05-18",34.51,33.049999,1121700,{"date":1066,"open":1067,"high":948,"low":1068,"close":841,"change":96,"percent_change":1069,"volume":1070,"transactions":9,"vwap":841},"2026-05-15",33.4,32.461,-2.26,1479000,{"date":1072,"open":1073,"high":1074,"low":1040,"close":1075,"change":575,"percent_change":1030,"volume":1076,"transactions":9,"vwap":1075},"2026-05-14",33.97,34.89,34,1672300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",32.42,34.040001,32.305,33.91,1.81,5.64,1892200,{"date":1087,"open":323,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",32.22,30.92,32.099998,-0.06,-0.19,1431500,{"date":1095,"open":1096,"high":797,"low":335,"close":1097,"change":1098,"percent_change":942,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",32.040001,32.16,0.39,1641700,{"date":1101,"open":643,"high":485,"low":1102,"close":1035,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1035},"2026-05-08",29.375,2.41,8.21,2054600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-07",27.91,29.38,27.42,29.36,1.95,7.11,2709500,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",29.049999,25.422,27.41,-2.77,-9.18,3268900,{"date":1124,"open":251,"high":1023,"low":295,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",30.18,0.44,1.48,1570600,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":828,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-04",31.02,29.56,29.74,-2.4,971900,{"date":1137,"open":1138,"high":486,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-01",30.4,29.96,30.47,0.17,0.56,985400,{"date":1145,"open":1146,"high":994,"low":1147,"close":423,"change":477,"percent_change":1148,"volume":1149,"transactions":9,"vwap":423},"2026-04-30",30.58,30.049999,-0.46,1161000,{"date":1151,"open":422,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1134,"volume":1156,"transactions":9,"vwap":1154},"2026-04-29",31.29,29.93,30.44,-0.75,964200,{"date":1158,"open":1159,"high":1034,"low":1160,"close":1161,"change":647,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-28",31.42,30.78,31.19,-1.14,1036500,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-27",30.77,31.568,31.55,0.7,2.27,996800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":978,"change":1091,"percent_change":1092,"volume":1177,"transactions":9,"vwap":978},"2026-04-24",31.22,31.43,30.635,862300,{"date":1179,"open":1029,"high":323,"low":1180,"close":424,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":424},"2026-04-23",30.49,0.26,0.85,1400400,{"date":1185,"open":1186,"high":993,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",29.83,29.6,30.65,1.26,4.29,1158000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1181,"percent_change":928,"volume":1198,"transactions":9,"vwap":1197},"2026-04-21",29.07,29.525,28.84,29.39,979900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-20",27.72,29.15,27.585,29.13,1.33,4.78,998000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":920,"volume":1215,"transactions":9,"vwap":1213},"2026-04-17",28.13,28.335,27.51,27.8,0.1,961900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":190,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-16",27.1,27.76,26.9,27.7,2.03,1082700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":230,"change":1169,"percent_change":1228,"volume":1229,"transactions":9,"vwap":230},"2026-04-15",26.4,27.37,2.65,1343000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-14",25.6,26.46,25.42,26.45,1.01,3.97,1290900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":820,"percent_change":436,"volume":1245,"transactions":9,"vwap":1244},"2026-04-13",25.25,25.78,25,25.44,726100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1126,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-10",25.08,25.48,24.81,1.76,867800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":158,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-09",25.3,25.65,24.814,25.040001,-0.95,807900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":347,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-08",25.31,25.576,24.83,25.28,4.64,972000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":828,"percent_change":95,"volume":1275,"transactions":9,"vwap":1274},"2026-04-07",24.78,25.22,23.909,24.16,1228100,{"date":1277,"open":1278,"high":231,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-06",25.61,24.87,24.89,-0.7,-2.74,950900,{"date":1285,"open":1241,"high":1286,"low":1287,"close":1288,"change":405,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-02",25.83,25.175,25.59,-1.12,1169300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1045,"transactions":9,"vwap":1296},"2026-04-01",24.93,26.02,24.74,25.88,1.46,5.98,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",22.3,24.46,22.25,24.42,3.14,14.76,2358200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1091,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-30",21.58,21.7,21.2,21.28,-0.28,824200,{"date":1317,"open":1318,"high":1319,"low":1312,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",21.31,21.6,21.34,-0.1,-0.47,675500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":151,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-26",21.65,21.91,21.23,21.44,-1.61,894000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":117,"percent_change":783,"volume":1338,"transactions":9,"vwap":1337},"2026-03-25",22.51,22.77,21.77,21.79,794700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":112,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-24",21.26,22.13,21.08,22.11,4.89,1338600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1343,"change":1098,"percent_change":426,"volume":1352,"transactions":9,"vwap":1343},"2026-03-23",21.15,21.68,21.01,1560800,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":861,"volume":1359,"transactions":9,"vwap":1357},"2026-03-20",21.46,20.38,20.69,-0.53,1786000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-19",21.52,21.73,20.89,21.22,-0.68,-3.11,1030700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":234,"volume":1376,"transactions":9,"vwap":1374},"2026-03-18",22.32,22.46,21.63,21.9,-0.5,1062500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-17",22,22.64,21.81,22.4,0.41,1.86,1003000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":96,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-16",23.059999,23.24,21.97,21.99,-3.38,1190900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":405,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-13",23.32,23.365,22.66,22.76,-1.26,744700,{"date":1403,"open":1404,"high":1405,"low":1335,"close":1406,"change":158,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-12",22.9,23.39,23.049999,-1.03,1065500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-11",23.2,23.41,22.72,23.29,-0.15,-0.64,778900,{"date":1419,"open":1420,"high":1421,"low":1414,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-10",23.92,23.99,23.44,-0.38,-1.6,1008100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":396,"percent_change":942,"volume":1432,"transactions":9,"vwap":1431},"2026-03-09",23.1,23.95,22.7,23.82,1211400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-06",23.65,24.02,23.36,23.53,-0.8,-3.29,1153000,{"date":1443,"open":1444,"high":1445,"low":1435,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-05",23.91,24.41,24.33,0.18,0.75,1724300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":46,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-04",24.44,24.53,23.79,24.15,-0.86,1139300,{"date":1459,"open":1460,"high":1304,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-03",23.18,23.08,24.36,1.1,4.73,1430600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":39,"percent_change":995,"volume":1472,"transactions":9,"vwap":1471},"2026-03-02",23.5,23.535,22.69,23.26,2065600,{"date":1474,"open":1475,"high":1438,"low":1476,"close":1477,"change":146,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-27",23.385,22.78,23.48,-0.09,2054300,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1468,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1468},"2026-02-26",25.17,22.575,-2.87,-10.88,2133400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":585,"percent_change":820,"volume":1493,"transactions":9,"vwap":1492},"2026-02-25",26.59,26.85,26.049999,26.37,1167600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1496,"change":1499,"percent_change":745,"volume":1500,"transactions":9,"vwap":1496},"2026-02-24",26.38,26.83,26.18,0.19,660500,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":478,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-23",26.55,25.841,26.19,-1.69,817900,{"date":1509,"open":1497,"high":1510,"low":1511,"close":1512,"change":117,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-20",27.22,26.27,26.64,-1.19,728000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-19",26.58,27.030001,26.405,26.96,0.01,0.04,751400,{"date":1525,"open":1512,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-18",27.39,26.385,26.95,0.49,1.85,834300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1233,"change":1537,"percent_change":213,"volume":1538,"transactions":9,"vwap":1233},"2026-02-17",26.09,26.885,26.01,0.24,781500,{"date":1540,"open":1541,"high":1235,"low":1542,"close":1543,"change":212,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-13",25.47,25.01,26.22,0.96,799500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-12",27.79,28.24,25.855,25.97,-1.39,-5.08,1057600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1214,"percent_change":505,"volume":1561,"transactions":9,"vwap":1560},"2026-02-11",27.69,27.985,27.14,27.36,788800,{"date":1563,"open":1564,"high":1565,"low":1490,"close":273,"change":919,"percent_change":1566,"volume":1567,"transactions":9,"vwap":273},"2026-02-10",26.91,27.49,0.48,812700,{"date":1569,"open":1570,"high":1526,"low":1571,"close":1572,"change":1499,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-09",27.07,26.71,27.13,0.71,654900,{"date":1576,"open":1577,"high":1510,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-06",26.77,26.63,26.94,0.78,2.98,972200,{"date":1584,"open":1492,"high":1585,"low":1294,"close":1586,"change":1587,"percent_change":534,"volume":1588,"transactions":9,"vwap":1586},"2026-02-05",27.33,26.16,-0.65,897900,{"date":1590,"open":1591,"high":1490,"low":1592,"close":1593,"change":1499,"percent_change":1573,"volume":1594,"transactions":9,"vwap":1593},"2026-02-04",26.79,26,26.81,1024500,{"date":1596,"open":1512,"high":1597,"low":1598,"close":1599,"change":935,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-03",27.01,26.26,26.62,1.6,685800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1499,"volume":1609,"transactions":9,"vwap":1607},"2026-02-02",25.86,26.52,25.822,26.2,0.05,841600,{"date":1611,"open":1612,"high":1613,"low":1482,"close":1614,"change":1141,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-30",25.66,26.3,26.15,0.65,1259300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1375,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-29",26.86,26.89,25.81,25.98,-1.89,1102300,{"date":1626,"open":1564,"high":230,"low":1511,"close":1627,"change":163,"percent_change":995,"volume":1628,"transactions":9,"vwap":1627},"2026-01-28",26.48,736300,{"date":1630,"open":1631,"high":1213,"low":1632,"close":1633,"change":275,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-27",27.58,26.68,26.73,-2.84,838100,{"date":1637,"open":16,"high":1638,"low":1639,"close":1212,"change":1050,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1212},"2026-01-26",28.615,27.38,-2.52,549900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-23",28.99,29.09,28.14,28.22,-0.67,-2.32,733700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-22",28.54,29.48,28.305,28.89,0.76,2.7,850100,{"date":1661,"open":20,"high":1662,"low":252,"close":1210,"change":646,"percent_change":445,"volume":1663,"transactions":9,"vwap":1210},"2026-01-21",28.655,731000,{"date":1665,"open":1666,"high":1667,"low":209,"close":1549,"change":1423,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1549},"2026-01-20",28.49,29.08,-1.33,620600,{"date":1671,"open":1672,"high":1187,"low":1673,"close":20,"change":1050,"percent_change":534,"volume":1674,"transactions":9,"vwap":20},"2026-01-16",29,27.86,963900,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1544,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-15",28.29,29.53,29.33,3.38,798100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":396,"percent_change":112,"volume":1688,"transactions":9,"vwap":1687},"2026-01-14",28.19,28.69,27.775,28.37,790300,{"date":1690,"open":1221,"high":1691,"low":1692,"close":1693,"change":1057,"percent_change":337,"volume":1694,"transactions":9,"vwap":1693},"2026-01-13",28.46,27.59,28.08,1040600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":296,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-12",28.82,29.1,27.54,27.78,-6.28,1441000,{"date":1704,"open":1705,"high":1706,"low":1202,"close":1707,"change":336,"percent_change":870,"volume":1708,"transactions":9,"vwap":1707},"2026-01-09",29.3,29.875,29.64,881500,{"date":1710,"open":1711,"high":1712,"low":1647,"close":1705,"change":1169,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1705},"2026-01-08",28.5,29.395,2.45,771800,{"date":1716,"open":1717,"high":1718,"low":1700,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-07",28.12,28.75,28.6,0.46,1.63,803800,{"date":1724,"open":1201,"high":1549,"low":1725,"close":1646,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1646},"2026-01-06",27.4,0.4,1.44,763500,{"date":1730,"open":211,"high":1647,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-05",27.25,27.74,0.23,0.84,469200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1212,"change":146,"percent_change":879,"volume":1741,"transactions":9,"vwap":1212},"2026-01-02",27.56,28,27.049999,593900,{"date":1743,"open":1744,"high":1739,"low":1745,"close":1746,"change":405,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-31",27.83,27.47,27.53,-1.04,659900,{"date":1750,"open":1549,"high":1549,"low":1548,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-30",27.82,-0.31,-1.1,439400,{"date":1756,"open":1757,"high":1677,"low":1746,"close":1210,"change":1608,"percent_change":1447,"volume":1758,"transactions":9,"vwap":1210},"2025-12-29",28.02,602800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1693,"change":737,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1693},"2025-12-26",27.92,28.23,27.71,0.43,553200,{"date":1767,"open":1763,"high":1739,"low":1212,"close":1768,"change":737,"percent_change":1764,"volume":1769,"transactions":9,"vwap":1768},"2025-12-24",27.96,369000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":477,"percent_change":1375,"volume":1776,"transactions":9,"vwap":1775},"2025-12-23",27.99,28.014999,27.6,27.84,684100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":707,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-22",28.31,28.595,27.835,27.98,-1.17,548400,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1779,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1779},"2025-12-19",27.635,28.36,0.54,1.94,1404900,{"date":1793,"open":1768,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1789,"volume":1798,"transactions":9,"vwap":1796},"2025-12-18",28.52,27.65,27.77,0.15,764800,{"date":1800,"open":1746,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-17",27.965,26.919,27.62,-0.37,-1.32,2390300,{"date":1808,"open":1809,"high":1685,"low":1557,"close":1772,"change":21,"percent_change":1416,"volume":1810,"transactions":9,"vwap":1772},"2025-12-16",27.75,826500,{"date":1812,"open":284,"high":1813,"low":1814,"close":1815,"change":158,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-15",28.81,27.63,28.17,-0.84,873800,{"date":1819,"open":434,"high":1820,"low":1821,"close":1822,"change":1804,"percent_change":66,"volume":1823,"transactions":9,"vwap":1822},"2025-12-12",29.78,28.1,28.41,1335800,{"date":1825,"open":1826,"high":1132,"low":1638,"close":1827,"change":72,"percent_change":1537,"volume":1828,"transactions":9,"vwap":1827},"2025-12-11",29.51,28.78,1379000,{"date":1830,"open":188,"high":1831,"low":1832,"close":1833,"change":1092,"percent_change":53,"volume":1834,"transactions":9,"vwap":1833},"2025-12-10",29.31,28.32,28.71,1399300,{"date":1836,"open":1762,"high":1837,"low":189,"close":1838,"change":201,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-09",29.235,28.9,2.19,1087900,{"date":1842,"open":1843,"high":1844,"low":187,"close":284,"change":1804,"percent_change":66,"volume":1845,"transactions":9,"vwap":284},"2025-12-08",28.65,28.815,866500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1843,"change":1851,"percent_change":902,"volume":1852,"transactions":9,"vwap":1843},"2025-12-05",28.049999,28.765,27.901,0.6,759900,{"date":1854,"open":1526,"high":1855,"low":1856,"close":1848,"change":73,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1848},"2025-12-04",28.382,27.3,1.7,906200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1631,"change":575,"percent_change":555,"volume":1864,"transactions":9,"vwap":1631},"2025-12-03",27.48,27.799,27.02,882900,{"date":1866,"open":1557,"high":253,"low":1510,"close":1565,"change":1521,"percent_change":1522,"volume":1867,"transactions":9,"vwap":1565},"2025-12-02",603000,{"date":1869,"open":252,"high":1870,"low":1639,"close":1861,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1861},"2025-12-01",27.97,-0.4,-1.43,538300,{"date":1875,"open":1768,"high":1876,"low":1877,"close":253,"change":554,"percent_change":1726,"volume":1878,"transactions":9,"vwap":253},"2025-11-28",28.059999,27.68,275800,{"date":1880,"open":1881,"high":189,"low":242,"close":1796,"change":1383,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1796},"2025-11-26",27.08,1.5,711600,{"date":1885,"open":1886,"high":1745,"low":1887,"close":1560,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1560},"2025-11-25",26.74,26.61,0.61,2.28,869900,{"date":1892,"open":1492,"high":1893,"low":1894,"close":1895,"change":1726,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-24",27.09,26.063999,26.75,1.52,1659000,{"date":1899,"open":1263,"high":1900,"low":1258,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-21",26.39,26.35,0.98,3.86,1291300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1366,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-20",26.31,26.76,25.187,25.37,-2.61,1592500,{"date":1914,"open":1592,"high":1632,"low":1915,"close":1491,"change":555,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1491},"2025-11-19",25.805,1.28,1177500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":575,"percent_change":346,"volume":1924,"transactions":9,"vwap":1923},"2025-11-18",25.46,26.199,25.1,25.72,613900,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1057,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-17",25.33,26.285,25.63,1.18,785700,{"date":1933,"open":1293,"high":1923,"low":1934,"close":1927,"change":707,"percent_change":66,"volume":1935,"transactions":9,"vwap":1927},"2025-11-14",24.6,655600,{"date":1937,"open":1614,"high":1226,"low":1938,"close":1612,"change":1366,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1612},"2025-11-13",25.53,-2.58,980200,{"date":1942,"open":1923,"high":1943,"low":1944,"close":1945,"change":201,"percent_change":1103,"volume":1946,"transactions":9,"vwap":1945},"2025-11-12",26.87,25.7,26.34,1234200,{"date":1948,"open":1244,"high":1949,"low":1950,"close":1923,"change":575,"percent_change":346,"volume":1951,"transactions":9,"vwap":1923},"2025-11-11",25.76,25.19,602100,{"date":1953,"open":1248,"high":1954,"low":1271,"close":1929,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1929},"2025-11-10",25.915,0.77,3.1,780800,{"date":1959,"open":1279,"high":1255,"low":1960,"close":1961,"change":935,"percent_change":626,"volume":1962,"transactions":9,"vwap":1961},"2025-11-07",24.155,24.86,782800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1452,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1452},"2025-11-06",25.059999,25.49,23.84,-0.56,-2.24,1276400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1243,"change":1182,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1243},"2025-11-05",24.4,25.34,24.01,3.52,1052600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1455,"change":1126,"percent_change":1384,"volume":1983,"transactions":9,"vwap":1455},"2025-11-04",23.25,24.56,23.15,1821800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1182,"volume":1991,"transactions":9,"vwap":1989},"2025-11-03",24,24.545,23.255,23.71,0.2,2209400,{"date":1993,"open":1994,"high":1994,"low":1412,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-31",25.54,23.51,-2.34,-9.05,3236100,{"date":2000,"open":2001,"high":1732,"low":1413,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-30",23.4,25.85,4.51,21.13,3405700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1320,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1320},"2025-10-29",21.5,22.02,21.18,-0.13,-0.61,890700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1030,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-28",21.25,21.49,21,21.47,1.27,756800,{"date":2023,"open":2024,"high":1301,"low":1343,"close":1312,"change":911,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1312},"2025-10-27",22.17,-3.85,938600,{"date":2028,"open":2029,"high":1342,"low":2030,"close":2031,"change":555,"percent_change":1896,"volume":2032,"transactions":9,"vwap":2031},"2025-10-24",21.86,21.74,22.049999,650200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1615,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-23",21.21,21.82,21.11,21.72,3.08,802400,{"date":2042,"open":2043,"high":2044,"low":1356,"close":2045,"change":2046,"percent_change":396,"volume":2047,"transactions":9,"vwap":2045},"2025-10-22",20.91,21.24,21.07,0.06,989800,{"date":2049,"open":1379,"high":1379,"low":27,"close":1351,"change":1783,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1351},"2025-10-21",-5.28,2367000,{"date":2053,"open":1455,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-20",24.85,22.018,22.18,-0.74,-3.23,3080800,{"date":2061,"open":2062,"high":1468,"low":2056,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-17",22.41,22.92,0.93,4.23,1710800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1391,"change":306,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1391},"2025-10-16",22.62,23.367,21.84,-2.44,869300,{"date":2075,"open":1371,"high":2076,"low":2077,"close":2078,"change":73,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-15",22.81,22.09,22.54,2.13,1239400,{"date":2082,"open":1337,"high":2083,"low":2084,"close":2085,"change":1478,"percent_change":696,"volume":2086,"transactions":9,"vwap":2085},"2025-10-14",22.34,21.71,22.07,563100,{"date":2088,"open":1326,"high":2089,"low":1373,"close":2090,"change":1544,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-13",22.19,22.16,4.53,837900,{"date":2094,"open":1350,"high":2095,"low":2096,"close":1312,"change":1375,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1312},"2025-10-10",21.89,21.135,-2.3,631500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1311,"change":1002,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1311},"2025-10-09",22.31,22.494,21.54,-2.65,508500,{"date":2107,"open":2108,"high":1398,"low":2085,"close":2109,"change":1214,"percent_change":775,"volume":2110,"transactions":9,"vwap":2109},"2025-10-08",22.48,22.29,946600,{"date":2112,"open":1404,"high":1406,"low":1344,"close":2089,"change":1050,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2089},"2025-10-07",-3.1,916400,{"date":2116,"open":2117,"high":2118,"low":2117,"close":1404,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1404},"2025-10-06",22.45,23.12,0.58,2.6,1010400,{"date":2123,"open":2124,"high":2125,"low":1381,"close":1371,"change":1383,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1371},"2025-10-03",21.93,22.44,1.87,589900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1327,"change":585,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1327},"2025-10-02",21.96,22.21,21.59,-0.05,963600,{"date":2136,"open":2137,"high":2138,"low":1326,"close":2139,"change":1322,"percent_change":1043,"volume":1252,"transactions":9,"vwap":2139},"2025-10-01",22.1,22.172,21.92,{"date":2141,"open":1350,"high":2142,"low":2143,"close":2144,"change":1236,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-30",22.56,21.615,22.39,4.72,1324300,{"date":2148,"open":2019,"high":2149,"low":2150,"close":2151,"change":1321,"percent_change":1322,"volume":2152,"transactions":9,"vwap":2151},"2025-09-29",21.578,21.14,21.38,701300,{"date":2154,"open":1318,"high":2155,"low":2016,"close":2156,"change":1141,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-26",21.76,21.48,0.8,806600,{"date":2160,"open":2139,"high":2139,"low":1328,"close":1318,"change":1155,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1318},"2025-09-25",-3.4,1120600,{"date":2164,"open":2165,"high":2166,"low":2031,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-24",22.5,22.68,22.059999,-0.26,-1.16,1089600,{"date":2172,"open":2124,"high":1413,"low":2124,"close":1371,"change":505,"percent_change":957,"volume":2173,"transactions":9,"vwap":1371},"2025-09-23",1156000,{"date":2175,"open":2176,"high":1344,"low":2038,"close":2177,"change":2046,"percent_change":1030,"volume":2178,"transactions":9,"vwap":2177},"2025-09-22",21.87,21.95,708200,{"date":2180,"open":1342,"high":1303,"low":2181,"close":2095,"change":1415,"percent_change":1366,"volume":2182,"transactions":9,"vwap":2095},"2025-09-19",21.565,2347200,{"date":2184,"open":1326,"high":2185,"low":2186,"close":2187,"change":775,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-18",22.075001,21.498,22.040001,2.08,753500,{"date":2191,"open":2192,"high":1390,"low":2193,"close":2132,"change":574,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2132},"2025-09-17",21.62,21.35,0.14,938100,{"date":2197,"open":1303,"high":1303,"low":1364,"close":2198,"change":1456,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-16",21.56,-3.84,1067200,{"date":2202,"open":1301,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-15",22.65,22.15,22.42,0.16,0.72,888000,{"date":2210,"open":2056,"high":2083,"low":2185,"close":2211,"change":2046,"percent_change":1030,"volume":2212,"transactions":9,"vwap":2211},"2025-09-12",22.26,748400,{"date":2214,"open":2090,"high":1483,"low":2215,"close":2216,"change":1447,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-11",22.01,22.2,0.82,1309100,{"date":2220,"open":2101,"high":2221,"low":1379,"close":2009,"change":21,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2009},"2025-09-10",22.74,-0.81,1068400,{"date":2225,"open":1413,"high":2226,"low":2227,"close":2216,"change":275,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2216},"2025-09-09",22.8,21.825,-3.39,1079800,{"date":2231,"open":2205,"high":2232,"low":2233,"close":2234,"change":1888,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-08",23.07,22.254,22.98,2.73,1539200,{"date":2238,"open":2085,"high":2165,"low":2239,"close":2240,"change":575,"percent_change":1726,"volume":2241,"transactions":9,"vwap":2240},"2025-09-05",21.8,22.37,1561900,{"date":2243,"open":1414,"high":1454,"low":2130,"close":2244,"change":1030,"percent_change":942,"volume":2245,"transactions":9,"vwap":2244},"2025-09-04",22.28,2113800,{"date":2247,"open":2248,"high":2221,"low":1311,"close":2215,"change":2249,"percent_change":1069,"volume":2250,"transactions":9,"vwap":2215},"2025-09-03",22.57,-0.51,1597000,{"date":2252,"open":2177,"high":2253,"low":2254,"close":2253,"change":919,"percent_change":2119,"volume":2255,"transactions":9,"vwap":2253},"2025-09-02",22.52,21.78,1428400,{"date":2257,"open":2077,"high":2165,"low":2258,"close":2144,"change":505,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2144},"2025-08-29",21.88,1.68,1303900,{"date":2262,"open":2155,"high":2167,"low":2008,"close":2009,"change":2263,"percent_change":1236,"volume":2264,"transactions":9,"vwap":2009},"2025-08-28",0.22,2279000,{"date":2266,"open":2267,"high":2239,"low":1313,"close":2239,"change":1030,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2239},"2025-08-27",21.32,1.25,1241800,{"date":2271,"open":2272,"high":2124,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-26",21.36,21.345,21.53,0.32,1.51,2362000,{"date":2279,"open":2280,"high":2035,"low":2281,"close":2035,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2035},"2025-08-25",19.92,19.802,1.73,8.88,2347100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2065,"volume":2292,"transactions":9,"vwap":2290},"2025-08-22",18.81,19.645,18.68,19.48,0.79,1291700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1030,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-21",18.42,18.72,18.41,18.69,1.47,820200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2295,"change":646,"percent_change":1002,"volume":2306,"transactions":9,"vwap":2295},"2025-08-20",18.52,18.71,18.040001,898400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":122,"percent_change":1416,"volume":2313,"transactions":9,"vwap":2312},"2025-08-19",18.59,18.765,18.37,18.53,924000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":575,"percent_change":1566,"volume":2320,"transactions":9,"vwap":2319},"2025-08-18",18.58,18.75,18.455,18.65,909100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1522,"percent_change":2263,"volume":2327,"transactions":9,"vwap":2326},"2025-08-15",18.5,18.74,18.25,18.56,1180000,{"date":2329,"open":2330,"high":2298,"low":2331,"close":2303,"change":1521,"percent_change":1608,"volume":2332,"transactions":9,"vwap":2303},"2025-08-14",18.51,18.325,1391300,{"date":2334,"open":2335,"high":2303,"low":2336,"close":2330,"change":1383,"percent_change":1170,"volume":2337,"transactions":9,"vwap":2330},"2025-08-13",18.1,17.74,1332500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2335,"change":396,"percent_change":1721,"volume":2343,"transactions":9,"vwap":2335},"2025-08-12",17.82,18.24,17.674,1625500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1092,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-11",17.95,18.27,17.602,17.81,-1.06,1239200,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":414,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-08",16.96,18.125,18,6.76,1970200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-07",16.61,17.32,16,16.86,1.04,6.57,1453100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":477,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-06",16.01,16.02,15.685,15.82,-0.88,1271900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1447,"percent_change":414,"volume":2382,"transactions":9,"vwap":2381},"2025-08-05",15.98,16.059999,15.79,15.96,752500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2194,"percent_change":1058,"volume":2389,"transactions":9,"vwap":2388},"2025-08-04",15.73,15.865,15.62,15.78,606700,{"date":2391,"open":2392,"high":2373,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-01",15.76,15.43,15.64,-0.49,-3.04,1103300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":919,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-31",15.99,16.27,15.75,16.13,0.81,901600,{"date":2407,"open":2408,"high":2409,"low":2381,"close":2363,"change":405,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2363},"2025-07-30",16.36,16.5,-1.78,791000,{"date":2413,"open":2414,"high":2414,"low":2403,"close":2415,"change":158,"percent_change":783,"volume":2416,"transactions":9,"vwap":2415},"2025-07-29",16.75,16.29,1292000,{"date":2418,"open":2364,"high":2419,"low":2420,"close":2421,"change":707,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-28",16.905,16.425,16.53,-1.96,643400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2364,"change":72,"percent_change":935,"volume":2429,"transactions":9,"vwap":2364},"2025-07-25",16.89,16.91,16.6,624200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1092,"percent_change":1289,"volume":2436,"transactions":9,"vwap":2435},"2025-07-24",16.78,17.01,16.65,16.79,904500,{"date":2438,"open":2439,"high":2433,"low":2440,"close":2441,"change":1499,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-23",16.93,16.69,16.98,1.13,852600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2435,"change":753,"percent_change":861,"volume":2449,"transactions":9,"vwap":2435},"2025-07-22",17.18,17.275,16.51,1466000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2206,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-21",17.31,17.4,17.07,17.22,0.94,851900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":146,"percent_change":122,"volume":2464,"transactions":9,"vwap":2463},"2025-07-18",17.17,17.24,17,17.059999,1221700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1726,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-17",16.68,17.14,16.63,17.08,2.4,1149200,{"date":2474,"open":2401,"high":2475,"low":2476,"close":2467,"change":1098,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2467},"2025-07-16",16.81,16.1,2.39,1315300,{"date":2480,"open":2475,"high":2475,"low":2481,"close":2415,"change":696,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2415},"2025-07-15",16.205,-2.46,1536200,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":1566,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-14",16.08,16.71,16.7,2.96,995000,{"date":2492,"open":2415,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2395,"volume":2497,"transactions":9,"vwap":2495},"2025-07-11",16.315,15.91,16.22,-0.08,923500,{"date":2499,"open":2363,"high":2500,"low":2501,"close":2502,"change":1098,"percent_change":1713,"volume":2503,"transactions":9,"vwap":2502},"2025-07-10",16.33,15.9,16.3,1598900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2494,"change":769,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2494},"2025-07-09",15.66,15.92,15.365,4.12,1283300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":585,"percent_change":879,"volume":2517,"transactions":9,"vwap":2516},"2025-07-08",15.39,15.44,15,15.28,1487400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1321,"percent_change":1587,"volume":2524,"transactions":9,"vwap":2523},"2025-07-07",15.3,15.67,15.1,15.29,1291100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2513,"change":737,"percent_change":2291,"volume":2530,"transactions":9,"vwap":2513},"2025-07-03",15.26,15.46,15.11,990200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":936,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-02",14.57,15.33,14.39,15.27,8.53,2045200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1797,"percent_change":337,"volume":2545,"transactions":9,"vwap":2544},"2025-07-01",13.8,14.24,13.785,14.07,1105800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1091,"percent_change":753,"volume":2552,"transactions":9,"vwap":2551},"2025-06-30",14.18,14.3,13.87,13.92,1447100,{"date":2554,"open":2550,"high":2555,"low":2556,"close":2557,"change":1522,"percent_change":396,"volume":2558,"transactions":9,"vwap":2557},"2025-06-27",14.02,13.74,13.98,2131300,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":1990,"percent_change":1297,"volume":2564,"transactions":9,"vwap":2563},"2025-06-26",13.77,14.09,13.94,1016100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2556,"change":646,"percent_change":82,"volume":2570,"transactions":9,"vwap":2556},"2025-06-25",13.79,13.85,13.55,715600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2568,"change":575,"percent_change":1615,"volume":2576,"transactions":9,"vwap":2568},"2025-06-24",13.76,14.03,13.63,905800,{"date":2578,"open":2579,"high":2541,"low":2580,"close":2573,"change":1566,"percent_change":2581,"volume":2382,"transactions":9,"vwap":2573},"2025-06-23",13.3,13.19,3.61,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1522,"percent_change":1057,"volume":2588,"transactions":9,"vwap":2587},"2025-06-20",13.31,13.5,13.16,13.28,2714900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":554,"percent_change":1734,"volume":2595,"transactions":9,"vwap":2594},"2025-06-18",13.09,13.36,13.06,13.24,787900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":122,"percent_change":987,"volume":2602,"transactions":9,"vwap":2601},"2025-06-17",13.25,13.4,13.12,13.13,699400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2598,"change":1214,"percent_change":1657,"volume":2608,"transactions":9,"vwap":2598},"2025-06-16",13.2,13.41,13.045,1066400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1314,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-13",13.38,13.52,13.07,13.15,-2.08,626700,{"date":2618,"open":2619,"high":2620,"low":2580,"close":2621,"change":880,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-06-12",13.35,13.69,13.43,-1.47,842200,{"date":2625,"open":2626,"high":2627,"low":2579,"close":2575,"change":555,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2575},"2025-06-11",13.34,13.78,2.48,1222200,{"date":2631,"open":2613,"high":2626,"low":2613,"close":2579,"change":396,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2579},"2025-06-10",2.23,753600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":768,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-09",12.9,13.125,12.77,13.01,1.64,1161500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1797,"percent_change":506,"volume":2648,"transactions":9,"vwap":2647},"2025-06-06",12.82,12.88,12.69,12.8,810000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1726,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-05",12.29,12.715,12.26,12.65,3.27,838200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1415,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-04",12.31,12.48,12.2,12.25,-1.21,1021600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1030,"percent_change":2632,"volume":2671,"transactions":9,"vwap":2670},"2025-06-03",12.21,12.525,12.17,12.4,1015900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2046,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-02",12.08,12.23,12,12.13,0.5,908900,{"date":2681,"open":2682,"high":2653,"low":2683,"close":2684,"change":879,"percent_change":127,"volume":2685,"transactions":9,"vwap":2684},"2025-05-30",12.14,11.84,12.07,1804200,{"date":2687,"open":2688,"high":2653,"low":2689,"close":2682,"change":1141,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2682},"2025-05-29",12.01,11.97,1.42,1099100,{"date":2693,"open":2689,"high":2694,"low":2695,"close":2689,"change":2696,"percent_change":1141,"volume":2697,"transactions":9,"vwap":2689},"2025-05-28",12.06,11.85,0.02,987500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2263,"percent_change":426,"volume":2704,"transactions":9,"vwap":2703},"2025-05-27",11.81,11.98,11.75,11.95,809900,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":1091,"percent_change":2249,"volume":2710,"transactions":9,"vwap":2709},"2025-05-23",11.58,11.82,11.73,886400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":575,"percent_change":1955,"volume":2717,"transactions":9,"vwap":2716},"2025-05-22",11.64,11.86,11.61,11.79,793000,{"date":2719,"open":2713,"high":2720,"low":2721,"close":2722,"change":2011,"percent_change":1753,"volume":2723,"transactions":9,"vwap":2722},"2025-05-21",11.775,11.545,11.7,976800,{"date":2725,"open":2695,"high":2726,"low":2727,"close":2728,"change":1521,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-20",11.92,11.795,11.83,0.08,804100,{"date":2732,"open":2733,"high":2734,"low":2722,"close":2708,"change":879,"percent_change":1002,"volume":2735,"transactions":9,"vwap":2708},"2025-05-19",11.76,11.91,1003900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2496,"percent_change":1648,"volume":2742,"transactions":9,"vwap":2741},"2025-05-16",11.87,11.96,11.57,11.89,1304000,{"date":2744,"open":2700,"high":2745,"low":2746,"close":2689,"change":1447,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2689},"2025-05-15",12.015,11.71,1.53,1139800,{"date":2750,"open":2701,"high":2751,"low":2752,"close":2716,"change":1423,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2716},"2025-05-14",12.09,11.78,-3.12,1007700,{"date":2756,"open":2676,"high":2757,"low":2689,"close":2669,"change":346,"percent_change":2489,"volume":2758,"transactions":9,"vwap":2669},"2025-05-13",12.275,1112300,{"date":2760,"open":2694,"high":2761,"low":2715,"close":2708,"change":1990,"percent_change":626,"volume":2762,"transactions":9,"vwap":2708},"2025-05-12",12.11,902000,{"date":2764,"open":2765,"high":2741,"low":2766,"close":2765,"change":1415,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-09",11.62,11.495,-1.27,1243200,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1896,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-08",11.01,11.88,10.57,11.77,14.83,1575900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":821,"transactions":9,"vwap":2782},"2025-05-07",10.51,10.65,10.23,10.25,-0.27,-2.57,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2787,"change":122,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2787},"2025-05-06",10.52,10.66,10.43,-1.13,565500,{"date":2793,"open":2794,"high":2795,"low":2782,"close":2796,"change":919,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-05",10.49,10.675,10.64,1.24,1190700,{"date":2800,"open":2801,"high":2802,"low":2781,"close":2779,"change":396,"percent_change":2803,"volume":1582,"transactions":9,"vwap":2779},"2025-05-02",10.39,10.62,2.84,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":575,"percent_change":928,"volume":2810,"transactions":9,"vwap":2809},"2025-05-01",10.18,10.33,10.02,10.22,704400,{"date":2812,"open":2813,"high":2813,"low":178,"close":2814,"change":646,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-04-30",10.15,10.13,-1.07,772600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2729,"percent_change":2291,"volume":2823,"transactions":9,"vwap":2822},"2025-04-29",10.14,10.28,10.105,10.24,646900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":820,"percent_change":445,"volume":2830,"transactions":9,"vwap":2829},"2025-04-28",10.19,10.34,10.05,10.16,612000,{"date":182,"open":2832,"high":2833,"low":2834,"close":2835,"change":575,"percent_change":928,"volume":2836,"transactions":9,"vwap":2835},10.11,10.27,9.99,10.2,560300]