[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACMR":3,"homepage-market-summary":30,"stock-historical-ACMR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACMR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ACM Research, Inc. Class A Common Stock","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","ACM Research Inc supplies capital equipment developed for the semiconductor industry. The company focuses on developing differentiated process solutions that enable effective particle removal, uniform material deposition, and reliable process control for the fabricators of integrated circuits. Its product offerings include wet-cleaning, plating, furnace, PECVD, track, and other front-end processing equipment. Additionally, it develops, manufactures, and sells a range of packaging equipment to wafer assembly and packaging customers. Geographically, the company generates maximum revenue from its customers in Mainland China, and the rest from other regions.","2,513","Fremont, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.58,81.5,85.23,81.2501,80.92,2.66,3.29,1404726.919947,26702,83.5919,127.19,1.58133,985527.7878318732,65.3,2239,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},17.315,1376322,502357516.955564,354.24,"2025-04-21",[183,184,194,205,216,227,238,249,260,271,281,291,302,313,324,334,345,356,366,376,387,397,408,418,429,439,450,460,471,481,492,503,514,525,535,545,555,566,576,586,596,607,618,629,639,650,660,670,681,691,702,713,724,735,743,752,761,770,779,788,797,806,814,823,831,840,848,857,866,875,883,892,901,910,919,927,935,943,952,960,968,975,983,991,998,1007,1014,1022,1031,1040,1047,1056,1064,1073,1082,1089,1097,1105,1113,1120,1128,1137,1146,1154,1163,1171,1179,1188,1197,1206,1214,1223,1231,1238,1245,1253,1262,1269,1277,1284,1293,1300,1309,1316,1325,1332,1341,1350,1359,1368,1377,1386,1395,1402,1411,1420,1428,1434,1441,1450,1457,1465,1472,1480,1489,1496,1504,1512,1520,1529,1538,1547,1555,1563,1571,1579,1587,1596,1605,1612,1621,1628,1634,1643,1652,1661,1670,1677,1686,1695,1704,1712,1720,1727,1733,1738,1746,1754,1762,1771,1778,1787,1794,1803,1812,1821,1827,1834,1841,1850,1858,1866,1873,1880,1888,1894,1902,1908,1916,1923,1932,1941,1948,1957,1965,1973,1980,1989,1998,2006,2014,2022,2028,2035,2043,2052,2060,2069,2077,2086,2093,2100,2106,2113,2121,2128,2137,2145,2154,2161,2166,2172,2180,2188,2196,2204,2211,2220,2229,2237,2245,2252,2259,2268,2276,2285,2290,2297,2302,2309,2316,2323,2331,2339,2346,2355,2363,2369,2378,2387,2395,2403,2410,2417,2424,2433,2442,2450,2458,2465,2473,2481,2489,2497,2505,2512,2519,2527,2536,2543,2550,2558,2565,2571,2578,2585,2593,2598,2607,2614,2622,2631,2639,2647,2654,2663,2671,2677,2685,2693,2700,2706,2712,2719,2727,2735,2741,2749,2757,2765,2770,2777,2785,2790,2795,2801,2808,2816,2824,2830,2837,2845,2852,2858,2864,2870,2876,2883,2888,2893,2900,2905,2913,2921,2929,2937,2944,2952,2958,2967,2974,2981,2990,2997,3005,3010,3017,3025,3032,3037,3045,3051,3059,3066,3073,3080,3088,3096,3104,3111,3120,3128,3136,3143,3149],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",76.42,82.465,76.1054,5.31,7.02,1822712.434338,25821,80.3029,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",78.71,78.75,74.825,75.61,-0.34,-0.45,692570.929316,13731,75.707,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",76.19,76.98,73.47,75.95,-1.35,-1.75,836678.699526,17445,75.7408,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",77.97,78.4594,76.08,77.3,1.12,1.47,611301.402814,15794,77.4805,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",78.1,78.62,74.1425,76.18,-4.49,-5.57,1583600.533859,28688,75.8223,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",74.65,82.78,72.4,80.67,4.87,6.42,2824023.982318,39835,79.2909,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",72,76.075,71.725,75.8,3.03,4.16,1249868.591069,20285,74.6175,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",71.455,73.4,70.61,72.77,4.26,6.22,1565663.32253,20854,72.4314,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":80,"volume":278,"transactions":279,"vwap":280},"2026-09-18",68.72,69.44,67.77,68.51,0.74,1601090.740034,14299,68.4721,{"date":282,"open":283,"high":284,"low":285,"close":275,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",67.69,68.4999,65.94,2.95,4.55,840073.163056,17022,67.4881,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",65.68,66.6,63.41,64.82,0.88,1.38,703762.314642,14751,64.9011,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",68.12,68.87,62.78,63.94,-2.92,-4.37,1247349.997531,26088,64.009,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",67.57,69.02,65.79,66.86,-5.14,-7.14,862771.838668,20781,67.4719,{"date":325,"open":326,"high":327,"low":328,"close":251,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",73.52,74.6497,71.63,-0.39,-0.54,642811.910796,12905,72.5487,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",71.18,77.13,71,72.39,-1.44,-1.95,707053.153758,15881,73.4269,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",76.38,77.9,73.13,73.83,-3.08,-4,891250.558639,17759,74.2532,{"date":357,"open":358,"high":196,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",76.99,75.46,76.91,2.47,3.32,954065.121653,21376,77.0898,{"date":367,"open":368,"high":369,"low":338,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",71.25,74.845,74.44,5.02,7.23,643525.355306,16392,73.6868,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",69.2,69.77,66.4201,69.42,-0.48,-0.69,595016.889248,14250,68.9429,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":95,"volume":394,"transactions":395,"vwap":396},"2026-09-02",70.52,70.57,68.4,69.9,-0.14,782540.507002,16934,69.4444,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",71.44,71.78,69.17,70.04,-2.78,-3.82,1672326.803716,17693,70.0405,{"date":409,"open":410,"high":210,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",74.97,71.95,72.82,-1.6,-2.15,861621.609523,18040,72.8402,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",79.27,80.2,73.8185,74.42,-6.07,-7.54,889082.582308,19656,75.4945,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":298,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",81.65,81.72,78.9,80.49,1.74,540624.751274,12994,80.2107,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",80.97,83.5,78.11,79.11,-0.66,-0.83,649045.076458,14697,79.4969,{"date":451,"open":452,"high":453,"low":443,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",79.58,80.475,79.77,2.425,3.14,565534.503333,14342,79.326,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",77.25,79.67,76.57,77.345,-2.065,-2.6,696514.965278,18414,78.1653,{"date":472,"open":473,"high":421,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",79.61,76.1,79.41,0.89,1.13,546937.707473,11909,78.5893,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",77.1,78.72,75.45,78.52,0.93,1.2,809842.195074,19197,77.7769,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",85,85.04,77.26,77.59,-6.78,-8.04,1109830.146783,23414,79.0596,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",80.795,84.99,78.04,84.37,-1.27,-1.48,2457137.556155,30413,82.0442,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",81.35,85.95,79.54,85.64,5.22,6.49,1080196.010628,22712,84.4644,{"date":526,"open":421,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",82.09,77.81,80.42,-0.77,-0.95,552095.536816,14587,80.002,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",80.24,84.15,81.19,-0.07,-0.09,464740.101286,12862,82.146,{"date":546,"open":508,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",85.1,81.22,81.26,1.34,1.68,582785.274762,15066,82.3858,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",80.53,81.59,78.49,79.92,0.51,0.64,618025.792669,15672,79.8787,{"date":567,"open":568,"high":569,"low":570,"close":475,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",87.3,88.81,79.33,-4.39,-5.24,1291261.3812,29099,81.6127,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",92.55,78.73,83.8,4.82,6.1,1411190.709902,30029,83.6758,{"date":587,"open":588,"high":539,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",77.665,75.9,78.98,-0.92,-1.15,1045290.42167,22059,79.2591,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",81.07,84.28,79.34,79.9,-2.61,-3.16,609703.641004,16558,80.9715,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",83.47,84.33,80.25,82.51,3.87,4.92,717920.331718,18012,82.5133,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",74.83,79.53,74,78.64,0.17,0.22,925388.310411,18170,77.4569,{"date":630,"open":631,"high":494,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",83.67,76.6,78.47,-0.18,-0.23,875323.43103,18997,79.6646,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",72.84,78.97,69.89,78.65,13.35,20.44,1585065.954726,31939,76.6462,{"date":651,"open":652,"high":653,"low":654,"close":28,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",71.3,72.1567,63.5305,-6.72,-9.33,2082466.427383,38374,66.5436,{"date":661,"open":662,"high":210,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",75.1,69.83,72.02,-7.95,-9.94,1365679.542227,29845,72.1014,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",84.65,85.2,75.5,79.97,-4.35,-5.16,1041084.030481,21188,78.9095,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",88.22,82.73,84.32,-4.1,-4.64,579194.132405,14423,84.8839,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",88.8,90.515,86.63,88.42,-1.09,-1.22,643707.096962,15548,88.3597,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",91.18,94.51,89.35,89.51,-5.76,-6.05,702164.20188,17295,90.6942,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",88.17,95.44,87.28,95.27,12.75,15.45,1271530.27884,28394,93.3921,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",85.57,86.66,82.47,82.52,-1.4,-1.67,728448.084139,16437,83.83,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":95,"volume":742,"transactions":9,"vwap":740},"2026-07-17",78.675,86.99,77.46,83.92,-0.17,963000,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",86.69,89.575,83.010002,84.089996,-7.87,-8.56,1232100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",100.36,101,87.15,91.96,-6.935,-7.01,1389800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",100.8,101.29,93.95,98.895,4.815,5.12,672800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",98.49,99.4,93.5,94.080002,-8.92,-8.66,674100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",100,105.236,96.51,103,-3.04,-2.87,915100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",107,108.82,104.715,106.040001,7.97,8.13,1168200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",94.66,98.57,93.534,98.07,3.41,3.6,1068700,{"date":807,"open":808,"high":809,"low":810,"close":799,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":799},"2026-07-07",92.56,94.9,89.26,-3.86,-3.92,1841300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",102,106.39,97.26,98.52,0.75,0.77,1508300,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",116.65,94.72,97.77,-19.39,-16.55,2937900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",117.515,123.61,114.37,117.16,-9.73,-7.67,1877000,{"date":841,"open":842,"high":25,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",120.975,118.467,126.89,8.01,6.74,2013100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",112.059998,120.7,110.099998,118.88,14.38,13.76,2505400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",100.98,105.52,100.31,104.5,-2.36,-2.21,3421500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",107.17,108.87,98.45,106.86,5.26,5.18,1750400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":79,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-24",101.963,105.9,97.14,101.6,2.5,1729100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",94.050003,100.88,93.132,99.12,-4.05,-3.93,1768700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",111.385,111.41,101.72,103.17,-6.7,-6.1,2044600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",102.27,110.18,100.059998,109.87,13.68,14.22,2987000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",100.28,104.99,95.59,96.19,5.01,5.49,2013900,{"date":920,"open":921,"high":922,"low":923,"close":704,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":704},"2026-06-16",96.35,99.97,90.71,-4.03,-4.23,1364000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":550,"volume":934,"transactions":9,"vwap":932},"2026-06-15",97.55,98.998,91.56,95.21,1.26,1373100,{"date":936,"open":937,"high":938,"low":939,"close":765,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":765},"2026-06-12",92.49,99.45,90.84,2.25,2.45,2245600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",84.35,91.99,82.195,91.7,11.74,14.68,1424500,{"date":953,"open":954,"high":673,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",81.099998,76.81,79.96,-1.37,-1.68,1161000,{"date":961,"open":494,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",88.991,74.19,81.33,0.76,0.94,1658800,{"date":969,"open":734,"high":734,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",78.845,80.57,4.28,5.61,1392300,{"date":976,"open":977,"high":978,"low":199,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",85.27,86.31,76.29,-13.915,-15.43,1900900,{"date":984,"open":985,"high":931,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",85.602,83.6,90.205,1.345,1.51,1667300,{"date":992,"open":993,"high":774,"low":695,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",92.010002,88.86,-3.06,-3.33,1621500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",84.69,92.13,83.23,91.92,9.87,12.03,1595500,{"date":1008,"open":442,"high":1009,"low":19,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",86.49,82.050003,-4.51,-5.21,1853500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":498,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",92.8,94.212,86.07,86.56,-6.3,2250900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",88.515,93.9,87.0090027,92.86,4.22,4.76,2222500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",86.46,89.78,83.37,88.64,2.18,2.52,2295600,{"date":1041,"open":473,"high":1042,"low":1043,"close":1033,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1033},"2026-05-26",86.5,76.37,13.11,17.87,3613200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",72.29,76.36,69.76,73.35,1.76,2.46,1830700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-21",70.87,72.69,69.099998,71.59,-0.01,968200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",69.35,71.65,66.85,71.6,5.15,7.75,1591900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",63.7,68.77,63.44,66.45,3.2,5.06,1760900,{"date":1083,"open":293,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":445,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",67,61.049999,63.25,-0.42,1208900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":965,"volume":1096,"transactions":9,"vwap":1094},"2026-05-15",60.775,65.29,59.25,63.67,0.48,2730900,{"date":1098,"open":296,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",65.28,62.6,63.19,-1.56,-2.41,2206000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1053,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-13",63,67.66,60.2,64.75,2.79,3474900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":958,"percent_change":467,"volume":1119,"transactions":9,"vwap":1118},"2026-05-12",61.59,63.8,59.35,62.99,2205500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":581,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-11",61.48,65.98,60.62,64.67,8.05,2013500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",60.09,61.6,57.28,59.85,0.65,1.1,1160200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",53,63.95,52.5,59.2,3.82,6.9,2981200,{"date":1147,"open":1148,"high":1149,"low":1141,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",54.11,55.54,55.38,2.58,4.89,1471500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",53.44,54.78,52.38,52.8,1.57,3.06,1051100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":591,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-04",52.225,52.524,49.47,51.23,-1.76,759900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":476,"volume":1178,"transactions":9,"vwap":1176},"2026-05-01",51.38,52.9,50.46,52.15,0.46,870200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",49.75,52.39,48.865,51.69,3.04,6.25,877800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-29",50.9,50.98,47.73,48.65,-0.88,-1.78,865100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-28",51.25,51.61,47.76,49.53,-3.7,-6.95,1071500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":786,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-27",54.92,56.3,51.88,53.23,-5.12,1268100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-24",55.8,57.27,54.865,56.099998,2.11,3.91,828700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":330,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-23",54.95,56.6,53.12,53.99,-0.99,931000,{"date":1232,"open":1141,"high":1233,"low":1234,"close":1235,"change":362,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-22",54.59,52.2,54.53,6.48,1319800,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1161,"volume":1244,"transactions":9,"vwap":1242},"2026-04-21",50.6,52.37,51.21,1.52,1030900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":591,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-20",49.905,50.8,47.5,49.69,-1.82,1369600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",49.79,52.913,49.65,50.61,2.72,5.68,2154800,{"date":1263,"open":1264,"high":1255,"low":1265,"close":1266,"change":1267,"percent_change":404,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",49.7,46.79,47.89,-1.9,1117000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1255,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1255},"2026-04-15",50.19,50.49,47.673,-0.96,-1.89,749300,{"date":1278,"open":1175,"high":1279,"low":1280,"close":1281,"change":477,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-14",51.44,49.6,50.75,2.28,703800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",47.79,50.32,47.315,49.62,1.55,3.22,886400,{"date":1294,"open":1201,"high":1295,"low":1296,"close":1297,"change":1135,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-10",48.9,47.13,48.07,2.34,859900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-09",46.14,47.21,46,46.97,0.83,1.8,858900,{"date":1310,"open":1311,"high":1249,"low":1312,"close":1302,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1302},"2026-04-08",47.09,44.92,4.23,10.09,1362400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-07",40.91,42.2,40.57,41.91,0.24,0.58,638400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":477,"percent_change":1111,"volume":1331,"transactions":9,"vwap":1330},"2026-04-06",41.12,41.87,40.59,41.67,795900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-02",38.029999,41.78,37.915,40.54,0.08,0.2,777400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",40.41,42.49,40.29,40.46,1.11,2.82,1051500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",38.19,39.39,37.16,39.35,1.42,3.74,1498100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",40.17,40.55,37.64,37.93,-2.14,-5.34,1276800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-27",40.56,41.495,39.73,40.07,-1.115,-2.71,968500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",44.25,44.68,40.88,41.185,-4.455,-9.76,936300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",46.59,46.77,44.98,45.64,-0.28,-0.61,548900,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":80,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-24",44.02,46.91,45.92,2.43,646000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-23",45.0099983,46.45,44.46,44.83,1.28,2.94,757400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-20",46.080002,46.53,42.68,43.55,-3.05,-6.55,2228500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-19",45,47.34,44.040001,46.6,0,755100,{"date":1429,"open":1430,"high":136,"low":1431,"close":1425,"change":1432,"percent_change":1102,"volume":1433,"transactions":9,"vwap":1425},"2026-03-18",47.95,46.54,-0.74,800200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1423,"change":171,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1423},"2026-03-17",47.63,48.655,47.18,0.9,982800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-16",48.355,48.85,46.915,46.92,0.54,1.16,876000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1347,"percent_change":941,"volume":1456,"transactions":9,"vwap":1455},"2026-03-13",45.6,47.198,45.345,46.38,923200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":602,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-12",46.627,46.641,44.375,45.27,-5.45,1179300,{"date":1466,"open":1467,"high":1468,"low":1438,"close":1469,"change":634,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",47.9,48.61,47.88,-0.37,940500,{"date":1473,"open":1438,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-10",50.265,46.48,48.060001,1.37,2.93,1810800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-09",43.87,46.858,42.83,46.69,1.77,3.94,1174200,{"date":1490,"open":1491,"high":1436,"low":1492,"close":1312,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1312},"2026-03-06",45.89,44.88,-3.39,-7.02,1212100,{"date":1497,"open":1498,"high":1281,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-05",50.16,46.76,48.31,-3.51,-6.77,1496600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1447,"volume":1511,"transactions":9,"vwap":1509},"2026-03-04",52.35,53.37,51.22,51.82,0.28,1463400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":234,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-03",53.91,54,50.62,51.54,-9.75,2884400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-02",54.41,57.825,53.86,57.11,1.43,2.57,1829600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-27",56.0019989,58.41,55,55.68,-1.36,-2.38,1978900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-26",62.5,65.66,54.5,57.040001,-11.43,-16.69,4075800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":101,"volume":1554,"transactions":9,"vwap":1552},"2026-02-25",68.27,69.46,66.5,68.47,0.71,1354900,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",65.87,68.94,67.76,2.64,4.05,916000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":864,"volume":1570,"transactions":9,"vwap":1568},"2026-02-23",66.44,67.3,62.87,65.12,-1.47,1032800,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-20",64.6,67.99,66.59,1.24,1.9,933700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":277,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-19",64,65.45,63.18,65.35,1.15,1005900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-18",64.29,66.49,63.61,64.61,-0.57,-0.87,1104200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-17",64.3,65.354,62.91,65.18,0.34,0.52,925300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":277,"percent_change":1585,"volume":1611,"transactions":9,"vwap":1610},"2026-02-13",64.47,66.029999,62.56,64.84,1382300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-12",70.07,70.099998,63.4,64.099998,-6.58,-9.31,2164400,{"date":1622,"open":1568,"high":1067,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-11",65,70.68,7.76,12.33,2801000,{"date":1629,"open":1609,"high":1630,"low":1124,"close":1631,"change":1510,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-10",64.596,62.92,0.45,844900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-09",61.31,63.11,60.15,62.64,0.16,0.26,1137000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-06",56.69,62.971,56.215,62.48,8.09,14.87,1713100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-05",53.52,55.11,50.31,54.39,-2.12,-3.75,1967400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-04",60.040001,60.35,54.3,56.51,-4.73,-7.72,2146200,{"date":1671,"open":1540,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1339,"volume":1676,"transactions":9,"vwap":1674},"2026-02-03",64.787,59.358,61.24,0.12,2077200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-02",56.7,61.58,55.74,61.12,3,5.16,2424700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-30",53.58,58.18,53.39,58.12,3.44,6.29,2545000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-29",56.15,57.049999,52.3,54.68,-1.11,-1.99,1041000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":803,"volume":1711,"transactions":9,"vwap":1709},"2026-01-28",54.61,56.45,54.33,55.79,1.84,923000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1348,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-27",51.57,54.74,51.45,53.95,5.52,1029000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1408,"percent_change":1527,"volume":1726,"transactions":9,"vwap":1725},"2026-01-26",49.52,51.18,48.43,51.13,1239000,{"date":1728,"open":1729,"high":1182,"low":1181,"close":1730,"change":1251,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-23",52.09,49.85,-3.52,1110400,{"date":1734,"open":1533,"high":1209,"low":1735,"close":1736,"change":1195,"percent_change":996,"volume":1737,"transactions":9,"vwap":1736},"2026-01-22",51.07,51.67,1498900,{"date":1739,"open":1740,"high":1741,"low":1248,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-21",52.080002,54.51,53.45,2.29,4.48,1689500,{"date":1747,"open":1509,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-20",54.414,51.040001,51.16,-2.46,-4.59,1270200,{"date":1755,"open":1756,"high":1515,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-16",53.029999,52.18,53.62,1.425,2.73,1175900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-15",52.725,54.36,52.12,52.195,1.705,3.38,1652300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1272,"change":1776,"percent_change":413,"volume":1777,"transactions":9,"vwap":1272},"2026-01-14",50.68,51.0099983,50,-0.82,1269100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-13",53.28,53.3,49.5,51.31,-2.05,-3.84,2015500,{"date":1788,"open":1789,"high":1790,"low":1699,"close":1791,"change":1792,"percent_change":1641,"volume":1793,"transactions":9,"vwap":1791},"2026-01-12",52.65,54.825,53.36,0.14,1421300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-09",49.48,53.54,49.25,53.22,4.03,8.19,2251700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-08",47.080002,49.24,46.72,49.19,1.59,3.34,1493100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-07",46.09,47.64,45.8,47.6,0.7,1.49,1315100,{"date":1822,"open":1491,"high":1823,"low":1824,"close":1825,"change":1577,"percent_change":1028,"volume":1826,"transactions":9,"vwap":1825},"2026-01-06",47.855,45.62,46.9,2658900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1422,"change":1675,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1422},"2026-01-05",45.99,46.13,44.11,0.27,1484700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1492,"change":1839,"percent_change":855,"volume":1840,"transactions":9,"vwap":1492},"2026-01-02",41,44.99,40.855,5.43,1664500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-31",40.66,40.695,39.288,39.45,-0.75,-1.87,1261300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1323,"volume":1857,"transactions":9,"vwap":1855},"2025-12-30",41.53,43.78,39.952,40.2,0.23,1518900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":413,"volume":1865,"transactions":9,"vwap":1863},"2025-12-29",40,40.58,39.51,39.97,-0.65,593400,{"date":1867,"open":1868,"high":1869,"low":1860,"close":1870,"change":1603,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-26",40.32,40.99,40.62,1.3,919600,{"date":1874,"open":1855,"high":1875,"low":1876,"close":1877,"change":625,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-24",40.97,39.795,40.099998,0.55,514500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":150,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-23",40.35,40.81,39.28,39.88,-2.28,886900,{"date":1889,"open":1362,"high":1890,"low":1860,"close":1883,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1883},"2025-12-22",41.92,1.04,2.62,1413200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":873,"volume":1901,"transactions":9,"vwap":1899},"2025-12-19",38.23,40.71,38.07,39.77,1.96,2058900,{"date":1903,"open":1904,"high":1846,"low":1905,"close":1906,"change":1632,"percent_change":488,"volume":1907,"transactions":9,"vwap":1906},"2025-12-18",38.51,37.57,37.81,1170600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":625,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-17",37.99,39.14,37.14,37.36,0.59,1751200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1912,"change":1921,"percent_change":1102,"volume":1922,"transactions":9,"vwap":1912},"2025-12-16",37.28,37.86,36.75,-0.59,879800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-15",39.15,39.5,37.33,37.73,-1.1,-2.83,1461900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-12",41.46,41.47,37.847,38.83,-1.16,-2.9,1632400,{"date":1942,"open":1943,"high":1860,"low":1944,"close":1945,"change":561,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-11",38.75,37.46,39.99,1.29,1081700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-10",37.21,39.775,36.66,39.48,2.44,6.59,1299500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1477,"volume":1964,"transactions":9,"vwap":1962},"2025-12-09",36.29,37.48,36.153,37.040001,0.5,978900,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-08",35.45,37.85,36.54,1.44,4.1,1653100,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1095,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-05",34.68,35.31,35.099998,1.39,601200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-04",33.85,34.95,32.91,34.62,0.68,2,850800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-03",32.96,33.98,32.2,33.94,1.07,3.26,986200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":111,"volume":2005,"transactions":9,"vwap":2003},"2025-12-02",33.31,33.74,32.72,32.87,-0.44,2104900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2000,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2000},"2025-12-01",32.95,33.9,32.835,-0.1,-0.3,898700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1447,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-28",33.02,33.47,32.63,33.41,1.64,531100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2003,"change":635,"percent_change":383,"volume":2027,"transactions":9,"vwap":2003},"2025-11-26",33,33.62,32.5,999800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":80,"percent_change":803,"volume":2034,"transactions":9,"vwap":2033},"2025-11-25",32.64,33.35,31.24,33.099998,1347100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1955,"volume":2042,"transactions":9,"vwap":2040},"2025-11-24",30.33,32.41,30.02,32.0099983,1.98,909300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-21",29.37,30.465,28.46,30.030001,0.36,1.21,1498700,{"date":2053,"open":2040,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-20",32.775,29.41,29.67,-1.83,-5.81,841300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-19",31.08,32.07,30.8,31.5,0.73,2.37,693000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":94,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-18",30.9,31.39,29.8,30.77,-2.22,905700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-17",31.51,32.689,31.11,31.47,-0.04,-0.13,789900,{"date":2087,"open":2088,"high":2038,"low":2089,"close":2079,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2079},"2025-11-14",30.65,30.55,-1.13,-3.46,855100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2030,"change":2098,"percent_change":2091,"volume":2099,"transactions":9,"vwap":2030},"2025-11-13",33.81,34.355,32.27,-1.17,2132000,{"date":2101,"open":2102,"high":1994,"low":2026,"close":2095,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2095},"2025-11-12",32.94,1.17,3.58,1918200,{"date":2107,"open":2108,"high":2002,"low":2109,"close":2030,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2030},"2025-11-11",32.040001,30.96,-0.31,-0.94,1713800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2008,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2008},"2025-11-10",32.084999,33.68,31.44,1.85,5.95,2316400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":157,"percent_change":1323,"volume":2127,"transactions":9,"vwap":2126},"2025-11-07",30.17,31.2,29.58,31.1,1450300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-06",31.26,32.595,30.76,30.92,-0.22,-0.71,1978800,{"date":2138,"open":2064,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-05",33.34,30.5,31.14,-7.76,-19.95,4860700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-04",39.79,40.335,38.16,38.9,-2.47,-5.97,1464600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":541,"percent_change":2134,"volume":2160,"transactions":9,"vwap":2159},"2025-11-03",41.86,42,40.563,41.37,893900,{"date":2162,"open":2163,"high":2157,"low":2164,"close":1934,"change":1322,"percent_change":1323,"volume":2165,"transactions":9,"vwap":1934},"2025-10-31",41.41,40.63,567200,{"date":2167,"open":1330,"high":2168,"low":2169,"close":2170,"change":1274,"percent_change":1886,"volume":2171,"transactions":9,"vwap":2170},"2025-10-30",42.3,40.13,41.22,772700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1313,"volume":2179,"transactions":9,"vwap":2177},"2025-10-29",41.51,42.92,41.07,42.18,1.71,1240600,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-28",41.99,40.39,40.47,-1.96,-4.62,670300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1553,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-27",43.0099983,43.171,41.96,42.43,1.7,950100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":223,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-24",41.14,42.17,40.622,41.72,3.65,988600,{"date":2205,"open":2206,"high":1870,"low":2207,"close":2208,"change":1892,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-23",37.39,37.11,40.25,6.96,869100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-22",38.26,38.837,36.82,37.63,-1.3,-3.34,751800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-21",39.36,39.64,38.39,38.93,-0.86,-2.16,697400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2147,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2147},"2025-10-20",38.46,40.02,38.42,1.72,4.52,1033600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1898,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1898},"2025-10-17",38.56,39.44,37.24,-1.61,-4.06,1117600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":146,"change":2049,"percent_change":2250,"volume":2251,"transactions":9,"vwap":146},"2025-10-16",39.98,40.43,38.92,0.92,1377800,{"date":2253,"open":2254,"high":2222,"low":2255,"close":2256,"change":2050,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-15",38.57,37.435,39.32,3.18,1187500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-14",36.8,39.060001,36.76,38.11,-0.515,-1.33,970500,{"date":2269,"open":2262,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-13",39.53,38.139,38.625,2.035,5.56,969900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-10",41.15,41.18,36.4,36.59,-4.48,-10.91,2379300,{"date":2286,"open":2157,"high":2157,"low":2287,"close":2176,"change":591,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2176},"2025-10-09",40.76,-2.19,762100,{"date":2291,"open":2292,"high":2157,"low":2293,"close":2182,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2182},"2025-10-08",40.5,40.49,1.53,3.78,851800,{"date":2298,"open":2299,"high":2177,"low":2300,"close":1346,"change":111,"percent_change":603,"volume":2301,"transactions":9,"vwap":1346},"2025-10-07",41.8,39.94,1311000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":1335,"change":625,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1335},"2025-10-06",42.09,43.5,41.7,0.53,1199300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1169,"percent_change":2243,"volume":2315,"transactions":9,"vwap":2314},"2025-10-03",43.32,43.423,41.171,41.56,1989800,{"date":2317,"open":1422,"high":2318,"low":2319,"close":2311,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2311},"2025-10-02",45.12,43.21,-0.46,-1.05,1909100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":1853,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1853},"2025-10-01",38.64,44.29,38.5,4.65,11.88,2392200,{"date":2332,"open":2325,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-30",39.6,38.4,39.13,0.49,1.27,1577700,{"date":2340,"open":1926,"high":2341,"low":2342,"close":2325,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2325},"2025-09-29",39.83,38.25,0.87,2.3,1958800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-26",37,38.040001,36.85,37.77,-0.19,-0.5,1654700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1275,"volume":2362,"transactions":9,"vwap":2360},"2025-09-25",37.5,38.22,36.81,37.96,-0.73,10585600,{"date":2364,"open":2365,"high":1877,"low":2366,"close":2367,"change":2012,"percent_change":530,"volume":2368,"transactions":9,"vwap":2367},"2025-09-24",39,38.38,38.69,3447800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-23",38.8,39.85,38.52,38.99,2.31,6.3,4592900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-22",36,37.27,35.87,36.68,0.79,2.2,2322800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":95,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-19",35.75,36.299,34.923,35.89,-0.55,1789400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1144,"volume":2402,"transactions":9,"vwap":2400},"2025-09-18",34.52,36.17,34.09,36.09,2.33,3399800,{"date":2404,"open":2065,"high":2405,"low":2406,"close":2407,"change":1348,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-17",33.88,31.423,33.76,9.11,3878400,{"date":2411,"open":2039,"high":2412,"low":2413,"close":2414,"change":1347,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-16",31.25,29.96,30.94,3.72,1499800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":116,"percent_change":2011,"volume":2423,"transactions":9,"vwap":2422},"2025-09-15",29.94,30.087999,29.47,29.83,944800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-12",30.040001,30.58,29.625,29.86,-0.24,-0.8,1616100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-11",28.49,30.37,28.47,30.1,2.04,7.27,1282900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1447,"volume":2449,"transactions":9,"vwap":2447},"2025-09-10",28.07,28.76,27.7,28.059999,0.15,790800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":966,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-09-09",26.89,27.975,26.44,27.91,3.49,1318600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2004,"percent_change":2242,"volume":2464,"transactions":9,"vwap":2463},"2025-09-08",27.81,27.908,26.84,26.97,1200300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1809,"volume":2472,"transactions":9,"vwap":2470},"2025-09-05",27.39,27.57,26.534,27.41,0.43,1350600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2448,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-09-04",26.41,27.02,26.1,26.98,0.56,1101400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1847,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-09-03",27.29,27.5,26.23,26.83,-2.72,2350200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2308,"transactions":9,"vwap":2494},"2025-09-02",27.36,27.98,26.7,27.58,-0.64,-2.27,{"date":2498,"open":2499,"high":2421,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-29",29.34,28.049999,28.22,-1.07,-3.65,1177500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1553,"percent_change":79,"volume":2511,"transactions":9,"vwap":2510},"2025-08-28",28.99,29.49,28.11,29.29,1432500,{"date":2513,"open":2514,"high":2499,"low":2515,"close":2516,"change":2266,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-27",29.19,27.475,28.58,-4.45,1725900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1347,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-26",29.55,29.99,29.1,29.91,3.85,1261900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-25",31.74,32.29,28.68,28.8,-1.73,-5.67,2510000,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":614,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-22",28.4,31.85,30.53,19.21,5775100,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":1632,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-21",24.93,25.8,25.61,1.79,1196600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2049,"volume":2557,"transactions":9,"vwap":2555},"2025-08-20",25,25.21,24.14,25.16,0.09,816000,{"date":2559,"open":2555,"high":2560,"low":2561,"close":2562,"change":541,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-19",25.593,24.595,25.07,-0.36,778600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2555,"change":1792,"percent_change":2479,"volume":2570,"transactions":9,"vwap":2555},"2025-08-18",24.92,25.255,24.685,821100,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2320,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-15",25.48,24.38,25.02,-1.81,1361100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2573,"change":2583,"percent_change":1338,"volume":2584,"transactions":9,"vwap":2573},"2025-08-14",25.4,25.66,24.992,0.02,892300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2307,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-13",25.7,25.92,25.075001,25.46,2.13,1086300,{"date":2594,"open":2595,"high":2562,"low":2595,"close":2545,"change":2596,"percent_change":1028,"volume":2597,"transactions":9,"vwap":2545},"2025-08-12",24.1,1.01,1122600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-11",24.46,25.188,23.87,23.92,-0.02,-0.08,1064700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":121,"percent_change":1535,"volume":2613,"transactions":9,"vwap":2612},"2025-08-08",24.23,24.32,23.59,23.94,1511600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":446,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-07",25.85,25.885,24.063999,24.27,-3.31,1862600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-06",25.15,25.77,23.030001,25.1,-4.55,-15.35,4676700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":697,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-08-05",31,31.235,29.345,29.65,-3.55,1415500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":933,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-08-04",29.95,30.75,29.73,30.74,4.27,849800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1194,"percent_change":1939,"volume":2653,"transactions":9,"vwap":2652},"2025-08-01",29.455,29.84,28.42,29.48,1090300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-31",31.95,31.99,30.118,30.36,-1.7,-5.3,1059300,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":488,"volume":2670,"transactions":9,"vwap":2668},"2025-07-30",31.955,32.54,31.6,32.060001,0.38,1010100,{"date":2672,"open":2673,"high":2026,"low":2674,"close":2675,"change":2012,"percent_change":2111,"volume":2676,"transactions":9,"vwap":2675},"2025-07-29",32,31.07,31.68,1008100,{"date":2678,"open":2679,"high":2673,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-28",30.31,30.29,31.98,2.05,6.85,1681100,{"date":2686,"open":2073,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-25",29.97,29.12,29.93,0.13,0.44,725700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2073,"change":329,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2073},"2025-07-24",30.26,30.39,29.7,-1.29,528200,{"date":2701,"open":2636,"high":2702,"low":2421,"close":2703,"change":1914,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-23",30.54,30.19,1.99,728200,{"date":2707,"open":2438,"high":2438,"low":2708,"close":2709,"change":2431,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-22",29,29.6,-2.63,1647200,{"date":2713,"open":2438,"high":2714,"low":2422,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-21",30.73,30.4,0.32,1.06,839700,{"date":2720,"open":2721,"high":2427,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-18",30.15,30.049999,30.08,-0.12,-0.4,933400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1447,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-17",29.76,30.483,29.25,30.2,1.82,682800,{"date":2736,"open":2737,"high":2650,"low":2738,"close":2739,"change":1339,"percent_change":1986,"volume":2740,"transactions":9,"vwap":2739},"2025-07-16",29.13,28.55,29.66,713100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2307,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-15",29.5,30.369,29.26,29.46,1.83,855900,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1871,"volume":2756,"transactions":9,"vwap":2754},"2025-07-14",28.61,29.059999,27.83,28.93,0.37,631200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2227,"volume":2764,"transactions":9,"vwap":2762},"2025-07-11",28.82,29.15,28.52,28.56,-0.63,718300,{"date":2766,"open":2767,"high":2768,"low":2516,"close":2514,"change":1338,"percent_change":1832,"volume":2769,"transactions":9,"vwap":2514},"2025-07-10",29.35,29.51,705400,{"date":2771,"open":2772,"high":2773,"low":2751,"close":2774,"change":1323,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-07-09",28.73,29.31,29.11,2.03,795400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1878,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-08",28.38,29.27,28.01,28.53,1.97,1062800,{"date":2786,"open":2787,"high":2788,"low":2476,"close":2492,"change":624,"percent_change":145,"volume":2789,"transactions":9,"vwap":2492},"2025-07-07",27.38,28.28,931600,{"date":2791,"open":2792,"high":2753,"low":2793,"close":2460,"change":1641,"percent_change":966,"volume":2794,"transactions":9,"vwap":2460},"2025-07-03",27.65,27.262,366800,{"date":2796,"open":2454,"high":2797,"low":2485,"close":2798,"change":174,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-02",27.86,27.55,3.77,932300,{"date":2802,"open":2477,"high":2803,"low":2804,"close":2805,"change":1134,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-01",27.073,25.31,26.55,2.51,792900,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1675,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-30",26.02,26.37,25.83,25.9,0.47,1164800,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2361,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-06-27",26.46,26.651,25.42,25.78,-2.75,1506600,{"date":2825,"open":2475,"high":2826,"low":2827,"close":2828,"change":1177,"percent_change":1486,"volume":2829,"transactions":9,"vwap":2828},"2025-06-26",26.64,26.208,26.51,512600,{"date":2831,"open":2832,"high":2805,"low":2833,"close":2834,"change":2835,"percent_change":382,"volume":2836,"transactions":9,"vwap":2834},"2025-06-25",26.18,25.81,26.049999,-0.125,481000,{"date":2838,"open":2839,"high":2840,"low":2562,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-24",25.2,26.19,26.175,1.495,6.06,680200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1641,"percent_change":2717,"volume":2851,"transactions":9,"vwap":2850},"2025-06-23",24.24,24.82,23.81,24.68,762800,{"date":2853,"open":2854,"high":2855,"low":2619,"close":2856,"change":530,"percent_change":995,"volume":2857,"transactions":9,"vwap":2856},"2025-06-20",25.55,25.59,24.42,768300,{"date":2859,"open":2860,"high":2625,"low":2861,"close":2862,"change":1062,"percent_change":2083,"volume":2863,"transactions":9,"vwap":2862},"2025-06-18",25.09,24.95,25.19,891100,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2839,"change":2134,"percent_change":1594,"volume":2869,"transactions":9,"vwap":2839},"2025-06-17",25.049999,25.53,24.8,659600,{"date":2871,"open":2868,"high":2872,"low":2873,"close":2820,"change":101,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2820},"2025-06-16",25.64,24.634,4.31,479100,{"date":2877,"open":2878,"high":2627,"low":2847,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-13",24.84,24.37,-1.355,-5.27,840300,{"date":2884,"open":2867,"high":2885,"low":2867,"close":2886,"change":2835,"percent_change":382,"volume":2887,"transactions":9,"vwap":2886},"2025-06-12",25.95,25.725,581700,{"date":2889,"open":2616,"high":2890,"low":2891,"close":2616,"change":2814,"percent_change":2118,"volume":2892,"transactions":9,"vwap":2616},"2025-06-11",26.91,25.365,885500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2049,"percent_change":1970,"volume":2899,"transactions":9,"vwap":2898},"2025-06-10",25.33,25.798,24.97,25.38,915300,{"date":2901,"open":2624,"high":2902,"low":2903,"close":2575,"change":2716,"percent_change":1871,"volume":2904,"transactions":9,"vwap":2575},"2025-06-09",25.599,24.869,1132500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":80,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-06",23.76,25.042,23.67,24.7,4.62,1559000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":561,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-06-05",23.15,23.88,23.049999,23.61,2.21,1009600,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2502,"volume":2928,"transactions":9,"vwap":2926},"2025-06-04",23.53,23.668,22.875,23.1,-0.25,1054900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1560,"volume":2936,"transactions":9,"vwap":2934},"2025-06-03",22.97,23.375,22.61,23.35,0.6,720500,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1339,"percent_change":476,"volume":2943,"transactions":9,"vwap":2942},"2025-06-02",22.43,22.89,22.23,22.75,635300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2004,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-30",22.825,22.83,21.873,22.55,-1.91,828100,{"date":2953,"open":2954,"high":2955,"low":2949,"close":2956,"change":1510,"percent_change":2957,"volume":2776,"transactions":9,"vwap":2956},"2025-05-29",23.4,23.63,22.99,1.23,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-28",23.25,23.32,22.675,22.71,-0.58,-2.49,602500,{"date":2968,"open":2969,"high":2955,"low":2970,"close":2971,"change":297,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-27",23.18,22.95,23.29,3.93,926100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2084,"percent_change":2964,"volume":2980,"transactions":9,"vwap":2979},"2025-05-23",22,22.65,21.99,22.41,634100,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-22",22.86,23.2,22.4,22.54,-0.49,-2.13,865500,{"date":2991,"open":2992,"high":2595,"low":2993,"close":2626,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2626},"2025-05-21",23.99,22.911,-1.25,-5.15,1254700,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":487,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-05-20",23.3,24.41,23.26,24.28,3.98,1039700,{"date":3006,"open":2983,"high":2932,"low":3007,"close":2934,"change":3008,"percent_change":413,"volume":3009,"transactions":9,"vwap":2934},"2025-05-19",22.53,-0.38,1166200,{"date":3011,"open":3012,"high":2879,"low":3013,"close":3014,"change":3015,"percent_change":2151,"volume":3016,"transactions":9,"vwap":3014},"2025-05-16",24.21,23.42,23.73,-0.6,1087200,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1776,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-05-15",24.49,24.85,23.65,24.33,-3.26,1149300,{"date":3026,"open":3027,"high":3028,"low":3029,"close":2624,"change":3030,"percent_change":53,"volume":3031,"transactions":9,"vwap":2624},"2025-05-14",25.36,25.605,24.94,0.01,1455500,{"date":3033,"open":3034,"high":2839,"low":3035,"close":3036,"change":1603,"percent_change":1220,"volume":2244,"transactions":9,"vwap":3036},"2025-05-13",24.61,24.57,25.14,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1400,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-12",24.08,24.78,23.935,24.62,10.95,1724600,{"date":3046,"open":2939,"high":3047,"low":3048,"close":3049,"change":2430,"percent_change":2502,"volume":3050,"transactions":9,"vwap":3049},"2025-05-09",23.48,21.933,22.19,1572100,{"date":3052,"open":3053,"high":3054,"low":3055,"close":2939,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":2939},"2025-05-08",19.96,22.915,19.76,2.4,11.98,2426700,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":1632,"percent_change":2344,"volume":3065,"transactions":9,"vwap":3064},"2025-05-07",19.55,20.13,19.257,20.030001,1305500,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":2084,"percent_change":445,"volume":3072,"transactions":9,"vwap":3071},"2025-05-06",19.17,19.657,19.1,19.58,1031800,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":2134,"percent_change":1929,"volume":3079,"transactions":9,"vwap":3078},"2025-05-05",19.68,20.23,19.53,19.71,1138600,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":550,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3085},"2025-05-02",19.16,20.09,19.09,19.93,7.21,1334600,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":1194,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-05-01",19.78,19.8,18.48,18.59,-4.52,1717700,{"date":3097,"open":3098,"high":3099,"low":3098,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-04-30",17.85,19.62,19.47,0.95,5.13,2412400,{"date":3105,"open":3106,"high":3107,"low":177,"close":3108,"change":1886,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},"2025-04-29",19.44,19.75,18.52,-10.96,4044100,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-04-28",21.27,21.655,20.33,20.8,-0.43,-2.03,1643100,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":551,"volume":3127,"transactions":9,"vwap":3125},"2025-04-25",20.59,21.55,20.52,21.23,0.35,1073300,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":1585,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-04-24",20.235,21.3,20,20.88,5.83,1525700,{"date":3137,"open":3138,"high":3049,"low":3139,"close":3140,"change":1408,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-04-23",19.92,19.7,19.73,6.94,2101000,{"date":3144,"open":3093,"high":3145,"low":3146,"close":3147,"change":72,"percent_change":1832,"volume":3148,"transactions":9,"vwap":3147},"2025-04-22",18.93,18.35,18.45,1000400,{"date":181,"open":3150,"high":3151,"low":3152,"close":3153,"change":2320,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},18.86,19.075001,18.049999,18.4,-2.44,1043200]