[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSIX":3,"homepage-market-summary":31,"stock-historical-PSIX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PSIX","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},"Power Solutions International, Inc. Common Stock","Nasdaq",null,"ENGINES & TURBINES","Power Solutions International Inc is an America-based company that manufactures, distributes, and services power systems that run on nondiesel fuels, including natural gas, propane, and gasoline. The company's products are designed to meet emission standards imposed by environmental regulatory bodies like the Environmental Protection Agency. Its products are distributed to a wide range of industrial original equipment manufacturers that supply equipment to sectors including power generation, oil and gas, material handling, airport ground support, agricultural, turf, construction and irrigation. The company generates majority of its sales from United States, and also has its presence in North America (outside of United States), Pacific Rim, Europe and Others.","1,000","Wood Dale, IL",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},51.63,47.02,52.0918,46.865,47.93,3.7,7.72,588999.596678,10549,50.214,106.5,25.281,587332.4400661674,32.4,3640,{"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":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},121.78,24.26,590180,215415642.456608,90.94,"2025-04-25",[185,186,196,207,218,227,238,249,260,271,282,291,301,310,321,331,342,352,363,374,385,396,406,417,428,438,448,459,470,480,489,499,508,518,528,539,549,559,567,576,586,597,608,619,629,640,651,662,670,681,691,700,711,722,733,744,755,765,772,781,789,798,807,816,822,831,838,846,854,863,871,877,886,893,902,909,918,926,935,944,953,961,970,976,984,991,998,1005,1012,1019,1028,1036,1043,1051,1058,1064,1072,1081,1089,1098,1106,1115,1123,1129,1138,1146,1155,1163,1172,1181,1190,1198,1206,1214,1221,1230,1239,1247,1256,1264,1272,1279,1287,1295,1303,1311,1318,1327,1335,1343,1352,1359,1368,1377,1385,1394,1402,1409,1418,1426,1434,1443,1452,1460,1469,1478,1486,1495,1503,1512,1521,1528,1537,1545,1554,1561,1569,1577,1586,1595,1603,1612,1620,1628,1636,1645,1654,1662,1670,1678,1686,1695,1703,1712,1721,1728,1735,1743,1752,1760,1769,1776,1783,1789,1797,1805,1812,1821,1829,1838,1845,1853,1862,1870,1877,1885,1892,1899,1906,1914,1923,1932,1939,1946,1954,1962,1971,1977,1983,1990,1999,2008,2017,2025,2032,2038,2047,2054,2063,2070,2078,2086,2092,2101,2106,2114,2121,2128,2134,2142,2150,2158,2166,2175,2184,2193,2201,2208,2214,2222,2229,2238,2247,2254,2262,2270,2279,2288,2296,2303,2312,2320,2327,2334,2343,2352,2361,2370,2379,2387,2394,2403,2411,2420,2428,2437,2445,2453,2461,2469,2478,2487,2495,2504,2511,2518,2527,2534,2542,2550,2557,2564,2573,2581,2588,2594,2603,2611,2619,2628,2637,2646,2654,2662,2670,2678,2687,2694,2703,2710,2716,2721,2728,2735,2740,2747,2755,2762,2770,2779,2787,2795,2803,2811,2818,2825,2834,2841,2847,2855,2862,2869,2874,2881,2887,2894,2902,2910,2918,2925,2931,2938,2946,2954,2962,2970,2978,2985,2991,2997,3004,3012,3016,3023,3030,3036,3043,3051,3058,3065,3070,3076,3082,3090,3098,3107,3115,3122,3130,3139,3147,3154,3161,3168,3177],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",45.8,48.84,45.385,3.06,6.82,318164.564705,7890,47.6133,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",44.82,45.905,43.88,44.87,0.02,0.04,268102.495227,6591,45.0429,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",46.85,47.115,44.52,44.85,-0.55,-1.21,623043.43472,7543,45.4,{"date":219,"open":220,"high":220,"low":221,"close":217,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",46.51,45.01,-0.57,-1.24,258395.530482,6077,45.4642,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",47.04,47.46,45.86,45.97,-1.13,-2.4,260041.958702,5615,46.2109,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",46.29,47.39,45.29,47.1,1.56,3.43,253284.561814,5540,46.6786,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",45.69,46.6,44.97,45.54,-1.11,-2.38,265068.126068,6752,45.5178,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",47.24,48.32,46.21,46.65,0.11,0.24,307050.235959,6608,46.9427,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",45.22,46.945,44.61,46.54,-0.34,-0.73,386865.607805,8550,46.1962,{"date":283,"open":284,"high":243,"low":285,"close":286,"change":73,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",46,45.26,46.88,1.01,359711.485458,7444,46.4307,{"date":292,"open":284,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",47.56,45,46.41,0.5,1.09,424160.017519,7680,46.5069,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":203,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",46.66,44.77,45.91,0.09,462714.419981,10585,45.7466,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",44.9,46.39,43.6001,45.87,0.32,0.7,710368.983655,10960,45.6229,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",43.49,46.9203,45.55,5.46,13.62,1108621.912474,15767,45.2493,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",40.13,40.35,39.109,40.09,0.84,2.14,294110.846858,6322,39.9589,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":46,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",40.05,40.51,39,39.25,-0.53,253845.002056,7593,39.4795,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",39.55,40.5,39.08,39.46,-2.65,-6.29,236366.878764,6308,39.7149,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",41.1,43.12,40.85,42.11,1.82,4.52,320116.680524,7288,42.2156,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",40.64,41.56,39.63,40.29,-1.79,-4.25,411965.245713,7204,40.3771,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",42.83,43.92,41.67,42.08,-1.07,-2.48,421320.100192,9335,42.622,{"date":397,"open":398,"high":399,"low":344,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",40.7,43.47,43.15,2.66,6.57,516708.576383,10581,42.2851,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",36.97,40.76,36.23,40.49,4.07,11.18,447946.799762,9471,39.418,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",36.6,36.8,35.79,36.42,0.73,2.05,179057.254669,5567,36.3789,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":423,"volume":435,"transactions":436,"vwap":437},"2026-09-02",35.43,36.49,35.19,35.69,0.26,277830.369197,8394,35.7087,{"date":439,"open":440,"high":441,"low":442,"close":430,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",35.67,35.74,34.67,-0.88,-2.42,293612.180662,7457,35.2736,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",36.43,36.5348,35.84,36.31,0.03,0.08,236784.003898,5867,36.2647,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",37.85,38.01,36,36.28,-1.49,-3.94,262928.671056,6527,36.5383,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",36.48,38.47,37.77,1.13,3.08,280871.205266,5374,37.6973,{"date":481,"open":482,"high":483,"low":463,"close":484,"change":485,"percent_change":475,"volume":486,"transactions":487,"vwap":488},"2026-08-26",36.4,37.49,36.64,0.41,217667.126827,5160,36.5869,{"date":490,"open":491,"high":492,"low":493,"close":410,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",36.39,36.75,35.29,1.26,3.6,172465.60544,5242,36.0917,{"date":500,"open":450,"high":450,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",34.84,34.97,-1.46,-4.01,387651.590785,7996,35.4062,{"date":509,"open":510,"high":511,"low":512,"close":450,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",37.06,37.25,35.7,0.13,0.36,300489.481351,6173,36.4835,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":358,"volume":525,"transactions":526,"vwap":527},"2026-08-20",37.09,37.35,35.33,36.3,-0.99,288349.604335,7745,36.0416,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",37.05,37.39,35.58,37.29,0.06,0.16,361060.771797,7835,36.8313,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",38.85,37.11,37.23,-2.27,-5.75,291389.645849,7812,37.5981,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",41.37,39.2615,39.5,-1.04,-2.57,331325.297415,8212,39.8347,{"date":560,"open":365,"high":561,"low":562,"close":563,"change":348,"percent_change":66,"volume":564,"transactions":565,"vwap":566},"2026-08-14",41.865,40.1,40.54,412790.121186,9152,40.5907,{"date":568,"open":569,"high":570,"low":355,"close":571,"change":503,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",42.87,43.4,41.07,-3.43,493710.459866,10487,41.1963,{"date":577,"open":570,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",43.5,41.66,42.53,0.38,0.9,501531.458281,11077,42.5922,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",43.68,44,41.03,42.15,-0.85,-1.98,591866.98348,12516,42.2258,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",41.23,44.17,39.9302,43,2.18,5.34,1053821.682055,22007,42.2501,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",40.06,42.03,38.28,40.82,7.8,23.62,1289769.763331,20542,40.3196,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":306,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",32.44,33.95,32.08,33.02,0.27,311191.498525,8075,33.0541,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",34.78,34.96,32.9,32.93,-1.93,-5.54,425855.280414,9216,33.6751,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",30.5,34.98,30.28,34.86,6.08,21.13,934137.225794,18299,34.0257,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",27.61,28.99,27,28.78,1.17,4.24,593802.762473,12747,28.4983,{"date":663,"open":664,"high":665,"low":666,"close":653,"change":39,"percent_change":82,"volume":667,"transactions":668,"vwap":669},"2026-07-31",28.58,29.16,26.745,431855.278209,9237,27.6512,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",26.35,28.405,25.8914,27.83,2.39,9.39,635456.412211,10842,27.684,{"date":682,"open":683,"high":684,"low":27,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",27.9,28.01,25.44,-2.46,-8.82,561015.814769,10428,25.9169,{"date":692,"open":693,"high":693,"low":694,"close":683,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",29.3,27.26,-2.16,-7.19,829244.384017,14869,27.798,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",30.63,30.99,29.29,30.06,0.1,0.33,321322.397275,6852,29.8204,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",31.36,31.745,29.85,29.96,-1.42,-4.53,306816.162926,6396,30.6258,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",32.6,33.24,31.26,31.38,-1.82,-5.48,338464.733327,7197,31.7631,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",31.7,33.41,31.51,33.2,1.42,4.47,342298.360748,6822,32.7337,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",30.64,31.92,30.3,31.78,1.88,6.29,284827.990085,5950,31.5251,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":151,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",30.45,31.5,29.31,29.9,-1.16,449007.81759,8450,30.0065,{"date":766,"open":767,"high":726,"low":768,"close":769,"change":137,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-17",29.92,29.56,30.25,-4.75,457200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",32.49,33.38,31.2,31.76,-1.7,-5.08,394300,{"date":782,"open":634,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-15",33.75,32.029999,33.46,0.83,2.54,868100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",32.73,33.36,31.89,32.63,0.45,1.4,389000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",33.8,34.16,31.9,32.18,-2.34,-6.78,520500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",35.14,35.89,34.43,34.52,-0.16,-0.46,292500,{"date":817,"open":818,"high":433,"low":819,"close":820,"change":454,"percent_change":306,"volume":821,"transactions":9,"vwap":820},"2026-07-09",35.65,34.63,34.68,300900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",33.98,35.31,33.33,34.65,-0.08,-0.23,549300,{"date":832,"open":463,"high":450,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",33.6,34.73,-1.95,-5.32,440300,{"date":839,"open":474,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",38.73,36.2,36.68,-0.4,-1.08,348100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":514,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-07-02",37.5,38.029999,36.26,37.080002,0.98,491300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",38.080002,38.49,36.46,36.72,-2.17,-5.58,328100,{"date":864,"open":859,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",39.4,36.55,38.89,2.43,6.66,296200,{"date":872,"open":873,"high":347,"low":464,"close":858,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":858},"2026-06-29",38,-1.53,-4.03,466500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",38.040001,38.8,37.51,37.99,-0.72,-1.86,544100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":625,"percent_change":317,"volume":892,"transactions":9,"vwap":891},"2026-06-25",39.26,39.78,38.16,38.71,307800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",39.09,39.7,37.98,38.44,-0.65,-1.66,355200,{"date":903,"open":904,"high":905,"low":906,"close":895,"change":146,"percent_change":907,"volume":908,"transactions":9,"vwap":895},"2026-06-23",37.6,39.29,37.31,-0.05,322100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",39.060001,40.080002,38.7,39.11,-1.2,-2.98,518400,{"date":919,"open":920,"high":921,"low":346,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",40,40.78,40.31,1.39,3.57,431800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",39.18,40.3,38.88,38.92,-0.1,-0.26,257600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-16",39.59,40.16,38.55,39.02,-0.42,-1.06,365400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",42,43.23,39.12,39.44,-1.28,-3.14,549200,{"date":954,"open":955,"high":956,"low":938,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",40.65,42.35,40.72,0.14,0.34,340000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-11",38.81,41.8,38.72,40.58,2.29,5.98,424800,{"date":971,"open":939,"high":972,"low":973,"close":974,"change":592,"percent_change":860,"volume":975,"transactions":9,"vwap":974},"2026-06-10",39.77,37.61,38.29,516800,{"date":977,"open":978,"high":979,"low":419,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",40.36,41.93,39.14,-0.71,-1.78,470800,{"date":985,"open":986,"high":334,"low":873,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",38.65,39.85,2.24,5.96,684000,{"date":992,"open":993,"high":994,"low":995,"close":973,"change":555,"percent_change":996,"volume":997,"transactions":9,"vwap":973},"2026-06-05",38.83,39.57,36.63,-6.4,806300,{"date":999,"open":1000,"high":957,"low":1001,"close":1002,"change":158,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-04",39.54,39.49,40.18,-0.59,427800,{"date":1006,"open":1007,"high":1008,"low":553,"close":1009,"change":1010,"percent_change":941,"volume":1011,"transactions":9,"vwap":1009},"2026-06-03",40.33,41.22,40.42,-0.17,392700,{"date":1013,"open":1001,"high":1014,"low":1001,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",41.48,40.59,1.21,3.07,508300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",40.8,41.52,38.67,39.38,-2.3,-5.52,773500,{"date":1029,"open":1030,"high":1031,"low":563,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",41.94,42.88,41.68,-0.31,-0.74,493300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":592,"percent_change":593,"volume":1042,"transactions":9,"vwap":1041},"2026-05-28",42.33,42.48,40.61,41.99,683700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":151,"volume":1050,"transactions":9,"vwap":1048},"2026-05-27",42.91,43.78,41,42.84,-0.15,558700,{"date":1052,"open":912,"high":1053,"low":920,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",44.26,42.99,4.12,10.6,973900,{"date":1059,"open":553,"high":1060,"low":1061,"close":1062,"change":883,"percent_change":728,"volume":1063,"transactions":9,"vwap":1062},"2026-05-22",39.81,38.37,38.87,598500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":937,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":937},"2026-05-21",37.45,39.68,37.029999,2.63,7.12,746500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",36.7,37.060001,35.77,36.96,0.6,1.65,716000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":555,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-19",38.19,38.3,35.88,36.36,-6.6,932500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",39.9,40.95,37.89,38.93,0.18,0.46,1092100,{"date":1099,"open":930,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",40.56,38.11,38.75,-2.55,-6.17,1105000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",45.049999,47.98,40.53,41.3,-3.81,-8.45,2136000,{"date":1116,"open":1117,"high":1118,"low":913,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",39.24,45.45,45.11,7.11,18.71,2478900,{"date":1124,"open":1125,"high":602,"low":482,"close":873,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":873},"2026-05-12",41.099998,-24.45,-39.15,5176400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",76.32,82.48,61.36,62.45,-13.46,-17.73,3796600,{"date":1139,"open":1140,"high":1131,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",72.41,71.42,75.91,3.92,5.45,576100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-07",74,74.49,70.34,71.99,-2.5,-3.36,473800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1149,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1149},"2026-05-06",72,75.36,70,5.4,7.82,554100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-05",69,71.6,67,69.089996,1.31,1.93,478300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-04",71.74,71.78,67.61,67.78,-2.72,-3.86,487700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-01",73.31,73.35,69.57,70.5,-2.77,-3.78,365700,{"date":1191,"open":1192,"high":1193,"low":1167,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",67.15,73.64,73.27,6.31,9.42,447700,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",71.19,66.47,66.96,-2.19,-3.17,441200,{"date":1207,"open":1157,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",73.52,66.44,69.15,-5.12,-6.89,773000,{"date":1215,"open":1216,"high":1217,"low":1157,"close":1218,"change":1187,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-27",76.74,77.49,74.27,-3.6,346200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",80.5,81.029999,75.5,77.040001,-1.19,-1.52,299500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",83,83.68,76.55,78.23,-6.2,-7.34,341000,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",78.4,84.98,84.43,8.83,11.68,563800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",78.79,80.8,75.099998,75.6,-2.99,-3.8,422000,{"date":1257,"open":1258,"high":1259,"low":1225,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-20",77.9,80.17,78.59,-1.01,-1.27,361800,{"date":1265,"open":1266,"high":1267,"low":1249,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",84.62,85.75,79.6,-2.87,-3.48,466800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":53,"percent_change":82,"volume":1278,"transactions":9,"vwap":1277},"2026-04-16",82.12,85.83,81.84,82.47,618100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":544,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-15",85.53,88.18,80.55,83.13,-2.66,723700,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-14",80,85.99,85.4,7.3,9.35,887000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1096,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-13",75.18,78.75,72.35,78.099998,0.59,565000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":676,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-10",75.25,79.48,75.040001,77.64,3.18,545200,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1305,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1305},"2026-04-09",68.18,76.71,6.03,8.71,671400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-08",69.23,71.29,66.32,69.22,6.73,10.77,821500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":256,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-07",63.9,65.37,61.060001,62.49,-3.67,484800,{"date":1336,"open":1337,"high":1165,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-06",67.9,63.71,64.87,-2.68,-3.97,428300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-02",62.73,69.37,62.22,67.55,1.37,2.07,449500,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1316,"volume":1358,"transactions":9,"vwap":1356},"2026-04-01",62.5,68.64,66.18,5.3,705800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-31",58.040001,61.5,56.17,60.88,4.77,8.5,758700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-30",59.58,60.52,54.98,56.11,-3.53,-5.92,607400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":657,"volume":1384,"transactions":9,"vwap":1382},"2026-03-27",58.11,62.17,57.11,59.64,0.69,559400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-26",62.95,63.88,58.65,58.95,-5.99,-9.22,563600,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-25",60.94,68.69,64.94,5.87,9.94,1163100,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":676,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-24",54.36,59.74,59.07,4.22,421800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-23",53.3,57.48,52.52,56.68,3.84,7.27,481100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":503,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-20",53.31,55,51.96,52.84,-2.69,525500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":296,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-19",51.92,54.79,50.57,54.3,0.93,520700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-18",56.61,57.3,53.74,53.8,-1.75,-3.15,583100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-17",59.0099983,59.98,55.11,55.55,-3.71,-6.26,739200,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-16",57.66,60.95,59.26,2.52,4.44,853300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-13",60.8,62.62,55.029999,56.74,-3.83,-6.32,1208300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",56.9,61.34,56.19,60.57,5.07,9.14,1035700,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-11",52.75,57.23,55.5,2.94,5.59,769900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-10",52.65,54.080002,52.060001,52.56,0.22,0.42,572000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":514,"volume":1502,"transactions":9,"vwap":1500},"2026-03-09",50.88,52.93,48.52,52.34,0.19,731900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-06",51.42,54.76,51.4,52.15,-1.67,-3.1,641800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-05",58.9,60.5,53.0099983,53.82,-6.18,-10.3,1259800,{"date":1522,"open":1523,"high":1524,"low":1361,"close":1525,"change":1526,"percent_change":465,"volume":1527,"transactions":9,"vwap":1525},"2026-03-04",62.79,64,60,-0.91,1165500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-03",72.26,72.34,59.52,60.91,-24.84,-28.97,1934800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1267,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1267},"2026-03-02",79.99,85.78,78.2,2.25,2.69,536900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-27",89.51,90.24,81.54,83.5,-8.57,-9.31,551600,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1219,"volume":1560,"transactions":9,"vwap":1558},"2026-02-26",95.32,89.32,92.07,-3.44,338700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-25",96.66,97.040001,92.23,95.51,-0.04,293100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1120,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-24",88.51,96.089996,86.66,95.55,8.04,541100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-23",87.25,90.29,85.51,88.44,0.35,0.4,271600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-20",83.42,89.95,82.25,88.089996,3.31,3.9,359400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1450,"volume":1602,"transactions":9,"vwap":1600},"2026-02-19",89.11,90.22,82.24,84.78,-5.66,468200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-18",93.67,94.45,89,90.44,-3.39,-3.61,369600,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-17",97.55,89.17,93.83,-4.94,-5,657600,{"date":1621,"open":1622,"high":26,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-13",94.34,92.88,98.77,6.05,6.53,1015200,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-12",87,95.07,92.72,6.86,7.99,839100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-11",85.68,88,82.019997,85.86,2.34,2.8,462000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",85.96,86.69,83.010002,83.52,-2.91,-3.37,320000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":326,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-09",80.82,87.5,80.3,86.43,6.74,583600,{"date":1663,"open":1664,"high":1665,"low":1186,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",70.9,81.41,80.97,13.02,19.16,596000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":695,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-05",67.89,69.78,65.96,67.95,-3.08,368100,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-04",79.5,66,70.11,-9.01,-11.39,646400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-03",73.99,79.25,72.3,79.12,7.07,9.81,539100,{"date":1696,"open":1697,"high":1698,"low":1165,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-02",71.79,76,72.050003,0.39,0.54,466200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-30",73.91,77.3,71.25,71.66,-4.06,-5.36,312400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-29",73.22,77.99,70.65,75.72,2.79,3.83,437300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":844,"percent_change":503,"volume":1727,"transactions":9,"vwap":1726},"2026-01-28",75.47,76.48,72.31,72.93,343600,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1178,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-27",76.73,71.9,74.010002,-3.54,387100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1730,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1730},"2026-01-26",76.57,78.55,73.57,-0.52,-0.67,237300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-23",78.62,78.76,75.010002,77.25,-1.57,-1.99,259400,{"date":1753,"open":1754,"high":1289,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-22",79.65,76.099998,78.82,1.16,1.49,280700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-21",78.7,79.67,72.66,77.66,0.76,0.99,346400,{"date":1770,"open":1184,"high":1771,"low":1772,"close":1773,"change":582,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-20",79.82,72.75,76.9,1.18,411800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1698,"change":1781,"percent_change":317,"volume":1782,"transactions":9,"vwap":1698},"2026-01-16",76.19,79,74.080002,0.53,525000,{"date":1784,"open":1785,"high":1773,"low":1786,"close":1723,"change":740,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1723},"2026-01-15",72.94,72.14,6.3,368500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1750,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-14",72.72,72.82,67.53,71,-2.73,362600,{"date":1798,"open":1799,"high":1149,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-13",71.57,71.2,72.99,1.96,2.76,405600,{"date":1806,"open":1807,"high":1800,"low":1681,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-12",66.34,71.029999,4.25,6.36,475400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-09",64.54,66.94,63.79,66.78,3.61,5.71,275300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":443,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2026-01-08",63.94,65.59,62,63.17,-1.37,282800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-07",67.43,67.5,63.66,64.050003,-3.9,-5.74,391300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1675,"change":222,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1675},"2026-01-06",68.66,68.82,65,-0.83,506500,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-05",62.3,69.3,68.52,6.99,11.36,529800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-02",59.2,61.61,58.2,61.53,4.39,7.68,497600,{"date":1863,"open":1514,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-31",59.72,55.84,57.14,-2.05,-3.46,802400,{"date":1871,"open":1847,"high":1847,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-30",58.99,59.19,-3.28,-5.25,418400,{"date":1878,"open":1879,"high":1842,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-29",63.98,62.099998,62.47,-3.02,-4.61,419700,{"date":1886,"open":1887,"high":1888,"low":1524,"close":1889,"change":554,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-26",66.69,66.77,65.49,-1.56,314000,{"date":1893,"open":1681,"high":1894,"low":1524,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-24",66.86,66.53,-0.51,-0.76,176300,{"date":1900,"open":1901,"high":1902,"low":1681,"close":1903,"change":1904,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-23",66.91,68.010002,67.040001,0.01,252000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":778,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-22",69.83,69.9,66.49,67.029999,-2.47,451500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-19",65.89,69.099998,65.43,68.73,3.39,5.19,766800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-18",65.41,67.67,64.47,65.34,2.95,4.73,385800,{"date":1933,"open":1681,"high":1934,"low":1935,"close":1936,"change":1651,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-17",67.19,61.86,62.39,-4.46,469500,{"date":1940,"open":1941,"high":1894,"low":1880,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-16",64.91,65.3,-0.98,-1.48,496900,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-15",64.53,66.92,66.28,3.33,5.29,670900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1387,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1387},"2025-12-12",66.15,66.45,61.049999,-2.81,-4.27,541000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-11",62.9,66.21,60.49,65.76,2.32,3.66,344900,{"date":1972,"open":1973,"high":1339,"low":1974,"close":1975,"change":39,"percent_change":151,"volume":1976,"transactions":9,"vwap":1975},"2025-12-10",63.63,61.33,63.44,524000,{"date":1978,"open":1979,"high":1823,"low":1979,"close":1833,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1833},"2025-12-09",58.8,4.18,7.03,516500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":907,"percent_change":828,"volume":1989,"transactions":9,"vwap":1988},"2025-12-08",60.46,60.76,58.02,59.48,330600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-05",61,62.25,58.62,59.53,-1.59,-2.6,368300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-04",58.73,62.26,58,61.12,2.44,4.16,457500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-03",54.5,58.98,53.35,58.68,4.2,7.71,411400,{"date":2018,"open":2019,"high":1473,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-02",53.71,53.61,54.48,1.75,3.32,372200,{"date":2026,"open":1421,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1152,"volume":2031,"transactions":9,"vwap":2029},"2025-12-01",56.55,52.63,52.73,-1.35,493200,{"date":2033,"open":2034,"high":2021,"low":2035,"close":1489,"change":2036,"percent_change":1718,"volume":2037,"transactions":9,"vwap":1489},"2025-11-28",53.4,53.029999,1.47,153200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-26",54.83,55.41,52.55,52.61,-1.69,-3.11,368400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1431,"change":883,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1431},"2025-11-25",54.58,54.99,51.69,-1.31,400300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-24",53.28,55.36,52.07,55.02,2.87,5.5,443600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1508,"change":1383,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1508},"2025-11-21",50.93,53.66,49.34,1.34,738800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":465,"volume":2077,"transactions":9,"vwap":2075},"2025-11-20",56.97,57.54,51.09,51.46,-0.78,749000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":874,"volume":2085,"transactions":9,"vwap":2083},"2025-11-19",53.99,55.3,52,52.24,-0.81,544900,{"date":2087,"open":2035,"high":2088,"low":2089,"close":2090,"change":137,"percent_change":1187,"volume":2091,"transactions":9,"vwap":2090},"2025-11-18",54.72,51.53,53.049999,969900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-17",58.17,59,53.41,54.56,-3.69,-6.33,692300,{"date":2102,"open":1482,"high":1364,"low":1421,"close":2103,"change":2104,"percent_change":146,"volume":2105,"transactions":9,"vwap":2103},"2025-11-14",58.25,-0.01,741100,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-13",62.6,57.59,58.26,-6.37,-9.86,898500,{"date":2115,"open":2116,"high":2117,"low":1964,"close":2118,"change":1543,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-12",63.049999,67.83,64.63,4.34,743400,{"date":2122,"open":1524,"high":1524,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-11",58.38,61.94,-3.01,-4.63,1085300,{"date":2129,"open":2130,"high":1186,"low":2131,"close":2132,"change":1034,"percent_change":233,"volume":2133,"transactions":9,"vwap":2132},"2025-11-10",68.85,63.0099983,64.95,1742300,{"date":2135,"open":2136,"high":2137,"low":600,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-07",56.87,67.92,65.69,-15.55,-19.14,5381200,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-06",88.77,79.21,81.24,-7.31,-8.26,712300,{"date":2151,"open":2152,"high":2153,"low":1291,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-05",85.55,91.029999,88.55,4.48,5.33,573400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1618,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-11-04",82.79,86.75,81.050003,84.07,-5.61,527600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-03",86.55,89.5,84.85,89.07,3.45,4.03,427600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-31",84.88,86.78,83.8,85.62,2.67,3.22,417700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-30",85.13,87.57,82.050003,82.95,-5.1,-5.79,446300,{"date":2194,"open":2188,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-29",89.2,81.4,88.050003,6.83,8.41,586000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":592,"percent_change":554,"volume":2207,"transactions":9,"vwap":2206},"2025-10-28",82.07,84.53,81.07,81.22,317700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2203,"change":465,"percent_change":982,"volume":2213,"transactions":9,"vwap":2203},"2025-10-27",85.21,85.5,79.8,493700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":88,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-24",83.7,84.5,81.12,83.56,3.78,334400,{"date":2223,"open":1762,"high":2224,"low":2225,"close":2226,"change":1929,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-23",81.62,77.52,80.52,3.8,351000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-22",80.45,80.99,73.6,77.57,-3.76,-4.62,810500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-21",83.059998,84.8,81.080002,81.33,-2.31,-2.76,319100,{"date":2248,"open":1580,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":853,"transactions":9,"vwap":2251},"2025-10-20",90.35,82.81,83.64,-3.42,-3.93,{"date":2255,"open":1630,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-17",90.050003,84,87.059998,-1.72,-1.94,410200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1937,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-16",94.87,95.27,88.099998,88.78,-4.78,509500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-15",94.79,97.89,91.5,93.24,1.33,1.45,423600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-14",89.64,95,87.010002,91.91,-3.05,-3.21,489200,{"date":2289,"open":1607,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-13",97.5,88.89,94.96,9.24,10.78,662600,{"date":2297,"open":2298,"high":2299,"low":2211,"close":2300,"change":2301,"percent_change":1391,"volume":2302,"transactions":9,"vwap":2300},"2025-10-10",90.71,95.17,85.72,-5.46,897900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-09",87.91,94.94,87.65,91.18,3.27,3.72,659400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2305,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2305},"2025-10-08",84.99,88.95,84.11,3.55,4.21,553700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":39,"percent_change":933,"volume":2326,"transactions":9,"vwap":2325},"2025-10-07",85.07,88.62,82.28,84.36,944500,{"date":2328,"open":2329,"high":2272,"low":2325,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-06",94.21,84.58,-7.7,-8.34,1148500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-03",97.7,98.71,92.059998,92.28,-4.11,-4.26,593500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-02",93.9,97.46,90.45,96.39,4.19,4.54,608500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-01",97.97,100,90.56,92.2,-6.02,-6.13,887700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-30",100.66,103,96.17,98.22,-4.86,-4.71,879400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-29",106.16,111.050003,102.47,103.080002,-0.64,-0.62,670800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1710,"volume":2386,"transactions":9,"vwap":2384},"2025-09-26",110.78,112.19,100.92,103.72,-5.87,522200,{"date":2388,"open":2389,"high":2390,"low":2364,"close":2391,"change":950,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-25",105.3,112.98,109.59,-1.15,657800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-24",118.73,119.7,110.65,110.87,-4.91,-4.24,759200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1383,"volume":2410,"transactions":9,"vwap":2408},"2025-09-23",115.49,118.26,112.45,115.78,0.79,586300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-22",108.010002,115.37,107.44,114.99,5.01,4.56,690900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2220,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-19",106.31,110.8,105.8,109.98,3.56,984100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-18",103.15,108.84,101.29,106.2,4.69,4.62,713500,{"date":2438,"open":2439,"high":2440,"low":1574,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-17",98.2,102.5,101.51,3.09,3.14,488500,{"date":2446,"open":2447,"high":2448,"low":1605,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-16",96.25,98.52,98.42,2.89,3.03,582700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2455,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2455},"2025-09-15",95.53,97.45,92.67,1.12,1.19,701400,{"date":2462,"open":2463,"high":1631,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-12",94.029999,90.82,94.41,-0.18,-0.19,429600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-11",90.88,94.98,90.019997,94.59,4.94,5.51,655500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-10",94.91,95.82,88.71,89.65,-3.16,-3.4,818400,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-09",83.4,93.7,92.81,8.42,9.98,839000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-08",87.99,90.099998,84.15,84.39,-2.45,-2.82,609200,{"date":2505,"open":2506,"high":1607,"low":2507,"close":2508,"change":828,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-09-05",88.15,81.82,86.84,-0.09,508400,{"date":2512,"open":2513,"high":1547,"low":2514,"close":2515,"change":277,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-09-04",87.4,82.92,86.92,-0.39,680600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-03",83.77,88.080002,82.68,87.26,6.17,7.61,854600,{"date":2528,"open":2529,"high":2530,"low":1748,"close":2531,"change":2532,"percent_change":860,"volume":2533,"transactions":9,"vwap":2531},"2025-09-02",80.089996,81.71,81.089996,-1.8,738500,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-29",84.44,80.11,82.89,-2.01,-2.37,460600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1407,"volume":2549,"transactions":9,"vwap":2547},"2025-08-28",82.42,85.52,81.15,84.9,3.44,436400,{"date":2551,"open":2552,"high":2250,"low":2553,"close":2554,"change":950,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-27",82.45,78.51,81.46,-1.55,702900,{"date":2558,"open":1639,"high":1597,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-26",80.18,82.74,-5.73,-6.48,1166000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-25",91.48,93.59,88.32,88.47,-2.79,-3.06,608400,{"date":2574,"open":1274,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-22",91.77,81.11,91.26,8.86,10.75,1027600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1350,"volume":1334,"transactions":9,"vwap":2586},"2025-08-21",79.49,83.63,78.25,82.4,1.67,{"date":2589,"open":2590,"high":2591,"low":1307,"close":2592,"change":2409,"percent_change":1767,"volume":2593,"transactions":9,"vwap":2592},"2025-08-20",78.86,81.059998,80.73,696800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-19",85.36,86.5,79.75,79.94,-7.17,-8.23,824000,{"date":2604,"open":2257,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-18",89.83,79.35,87.11,1.44,1.68,1061700,{"date":2612,"open":2242,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-15",86.16,79.099998,85.67,4.46,5.49,866200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-14",87.94,90.41,81.18,81.21,-9.26,-10.24,1101600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-13",95.56,96.8,86.089996,90.47,-4.98,-5.22,1158100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-12",96.010002,97,86.9,95.45,-0.87,-0.9,934000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1609,"volume":2653,"transactions":9,"vwap":2651},"2025-08-11",102.84,105,95.2,96.32,-3.38,1015400,{"date":2655,"open":2656,"high":178,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-08",110.22,94.07,99.7,11.91,13.57,2177200,{"date":2663,"open":2274,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-07",92.11,84.2,87.79,-3.19,-3.51,565500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":982,"volume":2677,"transactions":9,"vwap":2675},"2025-08-06",91.94,92.86,86.4,90.98,-1.65,418900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-05",89.7,93.32,87.28,92.63,3.4,3.81,628500,{"date":2688,"open":2689,"high":2690,"low":2283,"close":2691,"change":988,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-08-04",88.5,91.2,89.23,2.58,351300,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-01",87.59,91.23,81.29,86.99,-6.76,-7.21,768900,{"date":2704,"open":2705,"high":2706,"low":2283,"close":2707,"change":1484,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-31",89.39,98.13,93.75,6.34,961400,{"date":2711,"open":1591,"high":2712,"low":2713,"close":2714,"change":1904,"percent_change":1904,"volume":2715,"transactions":9,"vwap":2714},"2025-07-30",90.25,86,88.16,494600,{"date":2717,"open":2718,"high":2498,"low":1291,"close":2506,"change":1526,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2506},"2025-07-29",89.74,-1.02,415800,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":503,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-28",91.52,83.35,89.059998,-1.61,609400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":175,"percent_change":2458,"volume":2734,"transactions":9,"vwap":2733},"2025-07-25",89.59,92.19,88.010002,90.52,608100,{"date":2736,"open":2737,"high":2738,"low":2732,"close":2739,"change":1750,"percent_change":860,"volume":2031,"transactions":9,"vwap":2739},"2025-07-24",92.15,93.34,89.52,{"date":2741,"open":2742,"high":2346,"low":1290,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-23",86.52,91.51,8.2,9.84,978600,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":718,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-22",87.099998,87.14,79.72,83.31,-5.16,774000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":695,"percent_change":234,"volume":2761,"transactions":9,"vwap":2760},"2025-07-21",95.6,100.99,86.010002,87.84,1098300,{"date":2763,"open":2211,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-18",91.89,83.75,90,5.97,7.1,833300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-17",82.94,86.56,82.099998,84.029999,1.74,2.11,638900,{"date":2780,"open":2781,"high":1233,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-16",75.8,75.33,82.29,7.05,9.37,677600,{"date":2788,"open":2789,"high":1779,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-15",76.97,73.29,75.24,-0.41,-0.54,449600,{"date":2796,"open":2797,"high":1698,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-14",72.25,67.94,75.65,3.63,5.04,646900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2800,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-07-11",66.040001,74.52,65.019997,72.019997,5.31,582000,{"date":2812,"open":2813,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":1351,"transactions":9,"vwap":2815},"2025-07-10",69.89,64.56,68.39,-1.3,-1.87,{"date":2819,"open":2807,"high":2820,"low":2807,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-09",71.53,69.69,5.95,9.33,650400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-08",76.4,76.95,61.72,63.74,-9.83,-13.36,1419400,{"date":2835,"open":2836,"high":2837,"low":2838,"close":1739,"change":718,"percent_change":2839,"volume":2840,"transactions":9,"vwap":1739},"2025-07-07",76.94,77,67.51,-5.8,878700,{"date":2842,"open":2843,"high":2585,"low":1731,"close":1300,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":1300},"2025-07-03",72.5,7.83,11.14,423100,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":1633,"volume":2854,"transactions":9,"vwap":2852},"2025-07-02",65.8,73.07,65.13,70.27,4.51,825500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":1967,"change":2860,"percent_change":2587,"volume":2861,"transactions":9,"vwap":1967},"2025-07-01",64.72,67.24,62.43,1.08,434900,{"date":2863,"open":2864,"high":1355,"low":1927,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-30",66.74,64.68,-2.06,-3.09,471800,{"date":2870,"open":1165,"high":2871,"low":2872,"close":2864,"change":1262,"percent_change":2817,"volume":2873,"transactions":9,"vwap":2864},"2025-06-27",69.34,63.33,1514000,{"date":2875,"open":2876,"high":2877,"low":2878,"close":1902,"change":1315,"percent_change":2879,"volume":2880,"transactions":9,"vwap":1902},"2025-06-26",62.52,68.22,62.2,9.73,461100,{"date":2882,"open":1167,"high":1167,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":1876,"transactions":9,"vwap":2884},"2025-06-25",61.27,61.98,-2.43,-3.77,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2317,"percent_change":2893,"volume":885,"transactions":9,"vwap":2892},"2025-06-24",63.19,65.97,61.8,64.41,5.83,{"date":2895,"open":2896,"high":1992,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-23",58.89,55.099998,60.86,1.2,2.01,466600,{"date":2903,"open":2904,"high":1354,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-20",62.34,57.75,59.66,0.29,0.49,683800,{"date":2911,"open":2912,"high":1988,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-18",53.49,52.51,59.37,6.63,12.57,602600,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":82,"percent_change":1944,"volume":2924,"transactions":9,"vwap":2923},"2025-06-17",52.88,53.85,51.11,52.74,417100,{"date":2926,"open":2927,"high":2928,"low":2065,"close":2929,"change":495,"percent_change":2930,"volume":1544,"transactions":9,"vwap":2929},"2025-06-16",51.080002,54.31,53.53,7.21,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1996,"percent_change":2867,"volume":2937,"transactions":9,"vwap":2936},"2025-06-13",50.11,51,48.37,49.93,302100,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":191,"volume":2945,"transactions":9,"vwap":2943},"2025-06-12",48.54,51.67,48.3,51.52,1.53,228400,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":958,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-06-11",50.080002,51.33,49.0099983,49.99,0.28,329200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":412,"volume":2961,"transactions":9,"vwap":2959},"2025-06-10",49.26,49.94,46.67,49.85,1.95,288300,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":485,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-06-09",48.28,49.23,45.75,47.9,0.86,451800,{"date":2971,"open":570,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-06",47.63,42.12,47.49,5.03,11.85,390000,{"date":2979,"open":2980,"high":589,"low":2981,"close":2982,"change":348,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-06-05",43.26,41.28,42.46,-1.23,219800,{"date":2986,"open":964,"high":2987,"low":2988,"close":1054,"change":2036,"percent_change":2989,"volume":2990,"transactions":9,"vwap":1054},"2025-06-04",43.27,41.49,3.54,253700,{"date":2992,"open":2993,"high":2994,"low":2995,"close":1022,"change":1943,"percent_change":2244,"volume":2996,"transactions":9,"vwap":1022},"2025-06-03",42.66,42.9,40.75,217800,{"date":2998,"open":2999,"high":2999,"low":3000,"close":3001,"change":513,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-06-02",42.68,40.0099983,42.5,0.31,228600,{"date":3005,"open":3006,"high":3007,"low":888,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-30",40.98,42.65,42.37,1.22,2.96,213700,{"date":3013,"open":3014,"high":578,"low":957,"close":147,"change":2377,"percent_change":1944,"volume":3015,"transactions":9,"vwap":147},"2025-05-29",43.25,225700,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2409,"percent_change":1170,"volume":3022,"transactions":9,"vwap":3021},"2025-05-28",41.21,41.85,40.45,41.77,244000,{"date":3024,"open":3025,"high":1014,"low":3026,"close":3006,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3006},"2025-05-27",39.98,38.76,2.27,5.86,346000,{"date":3031,"open":3032,"high":3025,"low":3033,"close":891,"change":1432,"percent_change":3034,"volume":3035,"transactions":9,"vwap":891},"2025-05-23",36.5,36.24,2.46,282600,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":657,"percent_change":3042,"volume":901,"transactions":9,"vwap":3041},"2025-05-22",36.060001,39.58,35.049999,37.78,3.2,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":391,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-05-21",37.41,38.66,35.64,36.61,-2.84,271300,{"date":3052,"open":3053,"high":3054,"low":430,"close":3055,"change":3056,"percent_change":2960,"volume":3057,"transactions":9,"vwap":3055},"2025-05-20",36.99,38.69,37.68,0.72,211800,{"date":3059,"open":3060,"high":3061,"low":3062,"close":1077,"change":3063,"percent_change":151,"volume":3064,"transactions":9,"vwap":1077},"2025-05-19",36.09,37.67,35.099998,-0.13,233800,{"date":3066,"open":3067,"high":3068,"low":3067,"close":520,"change":1543,"percent_change":1161,"volume":3069,"transactions":9,"vwap":520},"2025-05-16",34.3,38.38,409500,{"date":3071,"open":631,"high":522,"low":3072,"close":3073,"change":3074,"percent_change":1424,"volume":3075,"transactions":9,"vwap":3073},"2025-05-15",33.64,34.4,-0.95,260700,{"date":3077,"open":3078,"high":463,"low":3079,"close":3080,"change":2907,"percent_change":786,"volume":3081,"transactions":9,"vwap":3080},"2025-05-14",35.44,33.92,35.35,365100,{"date":3083,"open":3084,"high":463,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-13",35.0099983,33.68,35.060001,0.55,1.59,467900,{"date":3091,"open":3092,"high":3040,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-12",33.42,31,34.51,4.15,13.67,640700,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-09",32,32.45,29,30.36,2.61,9.41,725000,{"date":3108,"open":655,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-08",28.2,26.22,27.75,1.91,7.39,327100,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":2793,"percent_change":1867,"volume":3121,"transactions":9,"vwap":3120},"2025-05-07",26.18,26.75,25.09,25.84,213400,{"date":3123,"open":3124,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-06",27.94,25.72,26.38,-1.44,-5.18,231800,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-05",27.65,28.77,26.81,27.82,0.37,1.35,276500,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":1324,"volume":3146,"transactions":9,"vwap":3144},"2025-05-02",26.34,28.6,26.13,27.45,1.73,360300,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3125,"change":296,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3125},"2025-05-01",25.4,26.65,25.040001,1.98,170600,{"date":3155,"open":3156,"high":3157,"low":179,"close":3158,"change":1227,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-04-30",25.049999,25.88,25.22,-4.51,241100,{"date":3162,"open":3163,"high":3164,"low":3143,"close":3165,"change":3166,"percent_change":1676,"volume":3167,"transactions":9,"vwap":3165},"2025-04-29",26.83,27.38,26.41,-0.84,129200,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-04-28",27.64,28.12,25.79,27.25,0.21,0.78,212000,{"date":183,"open":3178,"high":3179,"low":3180,"close":3181,"change":1501,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3181},26.85,27.56,25.82,27.040001,0.71,202800]