[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEHR":3,"homepage-market-summary":29,"stock-historical-AEHR":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AEHR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aehr Test Systems","Nasdaq",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","Aehr Test Systems is engaged in test systems for burning-in and testing logic, optical, and memory integrated circuits. Increased quality and reliability needs of the Automotive and Mobility integrated circuit markets. The Company operates in one business segment, the designing, manufacturing, marketing, and selling of advance test and burn-in products to the semiconductor manufacturing industry in several geographic areas. The company provides production solutions across the product manufacturing flow to improve yield and reliability and has developed and introduced several inventive products, including the ABTSTM and FOX-PTM families of test and burn-in systems and FOX WaferPakTM Aligner, FOX-XP WaferPak Contactor, FOX DiePak Carrier and FOX DiePak Loader.","138","Fremont, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},101.6,99.62,103.73,98.33,1.98,1.99,1586398.801679,27825,101.2357,147.4,0.40000001,364945.84796018986,68.8,7326,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},7.71,1889523,689675782.156351,1176.38,"2025-04-21",[182,183,193,204,215,226,235,246,257,268,279,290,301,312,323,334,345,355,365,376,386,396,407,418,429,440,451,461,472,482,492,503,514,525,535,546,557,568,579,590,601,612,623,634,645,656,667,676,687,698,709,720,731,741,750,759,768,777,786,795,804,813,822,831,840,849,858,867,875,883,892,900,909,918,927,936,945,954,963,972,981,989,998,1006,1015,1023,1031,1039,1047,1056,1065,1073,1081,1090,1099,1107,1116,1125,1134,1142,1151,1159,1167,1176,1184,1193,1202,1211,1220,1227,1235,1241,1249,1258,1267,1276,1284,1293,1301,1310,1319,1328,1337,1346,1354,1363,1372,1381,1390,1399,1407,1416,1425,1433,1442,1451,1459,1468,1477,1486,1494,1503,1512,1520,1529,1538,1547,1556,1564,1572,1581,1590,1599,1607,1615,1623,1632,1641,1650,1658,1666,1675,1684,1692,1700,1709,1717,1725,1733,1742,1751,1759,1765,1774,1781,1790,1799,1808,1815,1824,1830,1836,1843,1851,1860,1869,1877,1885,1894,1903,1912,1920,1928,1935,1943,1951,1958,1966,1974,1982,1989,1996,2001,2010,2017,2024,2032,2040,2048,2056,2063,2072,2080,2089,2097,2105,2114,2121,2129,2136,2143,2151,2158,2166,2173,2178,2186,2194,2202,2207,2216,2222,2228,2234,2241,2249,2256,2263,2272,2279,2285,2293,2302,2308,2315,2321,2328,2334,2341,2348,2357,2366,2374,2381,2388,2397,2405,2414,2423,2432,2440,2446,2454,2462,2469,2477,2481,2489,2496,2503,2509,2516,2522,2530,2536,2543,2550,2556,2562,2570,2579,2588,2596,2604,2610,2618,2624,2631,2639,2643,2650,2655,2661,2670,2678,2686,2693,2701,2708,2714,2721,2728,2735,2743,2751,2760,2768,2774,2783,2790,2798,2806,2813,2821,2828,2835,2843,2849,2857,2864,2871,2878,2887,2893,2899,2904,2912,2918,2925,2934,2940,2945,2952,2956,2963,2968,2975,2982,2988,2995,3001,3008,3017,3024,3030,3037,3044,3051,3057,3063,3071,3077,3083,3088,3096,3105,3112,3118,3123,3129,3136,3143,3149,3154,3160],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",101.15,103.98,98,-1.16,-1.15,1442729.292599,24750,100.0092,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",101.95,108.3995,98.05,100.78,2.29,2.33,2449856.925172,38782,101.7612,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",101.45,102.41,94.24,98.49,-5.9,-5.65,2111202.881121,38767,98.0328,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",98.19,105.58,95.29,104.39,6.97,7.15,2862145.260926,45850,101.6285,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":52,"percent_change":52,"volume":232,"transactions":233,"vwap":234},"2026-09-24",94.8,99.92,93.1092,97.42,1705728.832811,29376,96.9369,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",99.97,100,92.38,97.38,-3.22,-3.2,2564889.054198,40354,96.3669,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",93.955,100.9449,93.01,100.6,3.67,3.79,1887202.509623,34866,98.3135,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",96.7,99.1699,93.2001,96.93,3.44,3.68,2291994.509672,40188,96.6262,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",92.02,93.9,87.15,93.49,2.94,3.25,2029797.137614,31302,91.2618,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",88.95,91.28,86.31,90.55,6.3,7.48,2499468.190201,40799,89.4698,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",84.3,85.31,81.13,84.25,2.67,3.27,2366467.75401,40093,83.3634,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",85.97,87.91,80.95005,81.58,-1.79,-2.15,1858774.187059,37566,82.8185,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",85.5,88.37,82.5304,83.37,-11.32,-11.95,3097707.752739,59811,85.2494,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",96.16,102.7899,94.44,94.69,0.88,0.94,2943058.172452,50095,97.2199,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",93.29,100.45,92,93.81,-1.75,-1.83,3387851.560267,56260,96.5638,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",89.62,101.62,95.56,4.77,5.25,4330816.140469,67875,97.184,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":351,"volume":362,"transactions":363,"vwap":364},"2026-09-08",90.39,94.63,89.34,90.79,4.53,3885646.815589,60781,91.6318,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",78.02,86.6699,77.84,86.26,9.99,13.1,4520762.043512,64598,83.7933,{"date":377,"open":378,"high":121,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",79,74.6,76.27,-3.97,-4.95,4541477.582094,62124,76.7549,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":350,"volume":393,"transactions":394,"vwap":395},"2026-09-02",78.06,81.0367,76.05,80.24,3.65,3710406.120162,48432,78.7293,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",77.9,78.1999,74.23,76.59,-2.68,-3.38,1960641.006429,37450,76.5544,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",81.3,84.1,78.44,79.27,-1.54,-1.91,2275858.549466,40580,80.0333,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",88.5,88.77,80.52,80.81,-9.65,-10.67,2291408.312522,43457,83.3981,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",95,97.4899,90.09,90.46,-0.66,-0.72,1798295.53279,34347,93.1332,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",94.62,95.6,90.302,91.12,-4.47,-4.68,1740005.122364,34125,92.1853,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",101.84,95.3,95.59,-0.84,-0.87,1785487.904954,34668,97.4912,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",95.76,98.29,92.12,96.43,-5.3,-5.21,1810801.541872,37558,95.8236,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",108.5,98.04,101.73,-4.24,-4,1934757.542934,43450,101.4324,{"date":483,"open":484,"high":474,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",106.01,102.74,105.97,-1.99,-1.84,1832394.229815,39634,105.2418,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",123.64,124.7409,107.41,107.96,-15.29,-12.41,2915090.955573,59377,112.0336,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",135.575,141.38,121.14,123.25,-22.36,-15.36,3197748.192697,66801,127.2922,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",132.79,146.595,130.11,145.61,11.55,8.62,2481276.342429,46533,140.3974,{"date":526,"open":527,"high":24,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",133.61,131.21,134.06,10.76,8.73,3288498.042885,63902,136.4921,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",123.01,129.92,116.5,123.3,-5.93,-4.59,2994486.588407,52466,123.8173,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",124,133.35,119.0201,129.23,12.05,10.28,3130792.673818,61606,128.564,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",106.45,118.5,104.32,117.18,10.98,10.34,2509950.846479,51069,114.4692,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",105.38,112.61,102.1,106.2,3.13,3.04,3069154.05717,57333,107.069,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",101.3,105.8699,95.7,103.07,3.33,3.34,1565213.055715,33174,100.6984,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",95.01,106.4899,92.95,99.74,0.96,0.97,1519813.892517,34047,101.3156,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",107.4,109.13,98.5,98.78,-11.11,-10.11,1880942.765249,39927,103.0714,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",96.81,111,94.2001,109.89,18.18,19.82,3470115.785032,65302,105.5411,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",75.61,92.52,75.2,91.71,11.73,14.67,2353094.729559,43593,87.6162,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",84.22,86,75.7,79.98,3.11,4.05,2106409.163228,42807,80.6331,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",71.65,77.4,68.92,76.87,11.47,17.54,2439495.661612,38991,73.9173,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",69.89,72.3355,63.81,65.4,-4.6,-6.57,2425282.414985,43215,67.0001,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":424,"volume":673,"transactions":674,"vwap":675},"2026-07-28",72.09,65.277,70,-7.48,2781770.293253,47488,68.7052,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",76.8,77.77,71.61,77.48,1.16,1.52,2239159.620924,41235,75.1758,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",87.03,87.455,75.51,76.32,-12.19,-13.77,2692126.035526,44974,79.2787,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",92.3,97.15,87.41,88.51,-5.03,-5.38,1922403.940352,35494,90.9384,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",96.62,101.22,93.33,93.54,-5.37,-5.43,2738250.813199,44771,96.4181,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",83.25,99.17,83.17,98.91,21.55,27.86,5221679.464132,73238,95.1684,{"date":732,"open":733,"high":734,"low":627,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",84.175,88.8899,77.36,-3.69,-4.55,3362395.554495,47929,78.7656,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",79.28,88.3,76.75,81.050003,-3.15,-3.74,5079400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",84.94,87.73,79.69,84.2,-3.59,-4.09,4411300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",98.16,110.2,86.28,87.79,15.78,21.91,12957100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",73.31,73.92,68.23,72.010002,3.99,5.87,5060800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",69.59,71.49,67.23,68.019997,-4.58,-6.31,1441900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",73.040001,74.4,70.76,72.6,-3.61,-4.74,1325100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",79.15,79.49,74.46,76.21,8.32,12.26,2628200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",65.38,68.47,63.32,67.89,0.95,1.42,1502300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",66.41,70.89,63.51,66.94,-5.39,-7.45,2433400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",72.42,77.69,69.27,72.33,2.37,3.39,2134000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",84.32,85,66.26,69.96,-14.47,-17.14,3462500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",90.27,92.040001,84.23,84.43,-11.63,-12.11,1360200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",95.5,100.7,94,96.059998,1.29,1.36,1189800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",91.7,95.89,86.15,94.77,2.96,3.22,1197800,{"date":868,"open":851,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",95.99,88.089996,91.81,-6.98,-7.07,2358400,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",102.6,91.48,98.79,3.59,3.77,1039200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",102.61,103.76,91.3,95.2,-7.19,-7.02,1478500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":424,"volume":899,"transactions":9,"vwap":897},"2026-06-23",103.49,107.29,101,102.39,-10.94,1530600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",116.28,117.33,110.3,113.33,-1.97,-1.71,1091500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",119.45,121.050003,111.59,115.3,2.68,2.38,1398700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",114.46,123.48,111.029999,112.62,7.79,7.43,2030300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",113.66,118.69,104.46,104.83,-11.05,-9.54,1275300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",118.32,126.62,115.39,115.88,7.41,6.83,1624100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",103.22,112.5,101.2,108.47,5.44,5.28,1406800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",96.099998,103.45,92.34,103.029999,9.71,10.41,1489300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",93,104.44,90.7,93.32,-0.99,-1.05,2097900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",99.73,106.54,84.62,94.31,-1.27,-1.33,2369500,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",105,93.65,95.58,-2.87,-2.92,1810200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",110.32,111.79,96.9,98.45,-18.13,-15.55,2352300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":20,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-04",105.34,119.47,103.18,116.58,1.74,1769400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",113,121.8,111.2,114.59,1.59,1.41,2769100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1008,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1008},"2026-06-02",99.65,114.019997,97.75,19.38,20.7,2600900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":855,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-06-01",88.17,93.74,86.58,93.62,1.4,1527200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-29",101.37,101.5,90.77,92.33,-7.66,1877300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":736,"volume":1046,"transactions":9,"vwap":1044},"2026-05-28",103.3,104.92,98.3,99.99,-3.83,1577100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",108.44,112,101.41,103.82,-6.1,-5.55,2802800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",99,111.57,97.22,109.92,14.9,15.68,2689100,{"date":1066,"open":1067,"high":701,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",92.65,90.14,95.019997,3.72,4.07,1857300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":887,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":887},"2026-05-21",81.99,92.6,80.010002,8.96,10.88,1986400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",86.19,86.5,80.55,82.34,1.2,1.48,1699000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",81.69,85.49,76.76,81.14,-2.43,-2.91,2763100,{"date":1100,"open":1101,"high":1102,"low":409,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",98.98,99.75,83.57,-15.93,-16.01,3956600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",99.63,103.47,94.53,99.5,-6.84,-6.43,2183600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",102.86,108.75,99.15,106.34,3.09,2.99,2113000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",102.35,106.4,92.75,103.25,6.53,6.75,3249600,{"date":1135,"open":1112,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",104.51,91.22,96.72,-7.84,-7.5,3683100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",99.8,107,94.81,104.56,7.33,7.54,3005300,{"date":1152,"open":853,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",103.83,90.19,97.23,5.97,6.54,3842800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":211,"volume":1166,"transactions":9,"vwap":1164},"2026-05-07",95.27,98.37,89.31,91.26,-5.47,1960500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",91.19,97.17,86.32,96.73,5.54,6.08,2261000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1169,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1169},"2026-05-05",87.17,93.14,84.99,5.58,6.52,2270700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",95.68,99.43,84.12,85.61,-7.46,-8.02,4057600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",89.28,94.88,86.040001,93.07,2.51,2.77,2143700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",87.35,90.84,82.65,90.56,8.75,10.7,3072900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",83.8,85.38,78.040001,81.81,-0.62,-0.75,2304400,{"date":1221,"open":1222,"high":1084,"low":1223,"close":1224,"change":1225,"percent_change":1113,"volume":1226,"transactions":9,"vwap":1224},"2026-04-28",81.36,76.71,82.43,-6.05,4616200,{"date":1228,"open":1028,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",94.43,85.26,88.48,-7.43,-7.75,3748200,{"date":1236,"open":605,"high":1237,"low":1111,"close":1238,"change":1239,"percent_change":170,"volume":1240,"transactions":9,"vwap":1238},"2026-04-24",102.48,95.91,0.4,2657900,{"date":1242,"open":431,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",98.88,89.8,95.51,-1.85,-1.9,2461500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-22",96.4,101.99,91.6,97.36,3.64,3.88,3710300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-21",90.2,99.67,89.089996,93.72,3.57,3.96,4837700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-20",84.34,92.2,82.55,90.15,6.29,7.5,3963800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1070,"volume":1283,"transactions":9,"vwap":1281},"2026-04-17",84.27,85.010002,79.12,83.86,3.01,3903600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-16",84.66,91.43,80.61,80.85,7.63,10.42,8441000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":188,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-15",73.080002,75.88,69.58,73.22,-1.56,2668900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-14",73.11,74.72,68.5,74.38,2.72,3.8,2723300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",68.99,74.53,68.69,71.66,1.23,1.75,3390200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",70.18,72.5,65.6,70.43,1.57,2.28,5272900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-09",62.49,70.26,62,68.86,5.7,9.02,7251600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",57.35,66.28,54.89,63.16,12.91,25.69,10804600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":414,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-04-07",49.42,53.099998,48.7,50.25,-3.66,5751900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-06",45.3,52.62,44.81,52.16,7.84,17.69,7925100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",36.23,44.5,35.65,44.32,4.72,11.92,3642100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-01",38.2,40.73,37.73,39.6,2.52,6.8,3123600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",33.51,37.52,33,37.080002,6.96,23.11,3326400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",33.79,33.9,29.13,30.12,-2.4,-7.38,1526700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":541,"volume":1406,"transactions":9,"vwap":1404},"2026-03-27",34.32,35.18,32.18,32.52,-2.05,1460400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-26",37.25,37.74,34.56,34.57,-4.46,-11.43,1262100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",40.16,41.09,38.29,39.029999,-0.16,-0.41,1152100,{"date":1426,"open":1365,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-24",40,36.0099983,39.19,2.04,5.49,1442100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-23",36.26,37.8,33.69,37.15,2.63,7.62,1757700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",37.72,37.81,33.4,34.52,-3.24,-8.58,1758700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":774,"volume":1458,"transactions":9,"vwap":1456},"2026-03-19",34.9,37.99,33.75,37.76,1.45,1473900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-18",37.66,38.39,35.53,36.31,-0.78,-2.1,1099900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-17",36.92,38.42,36.4,37.09,-0.39,-1.04,944200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-16",38,39.32,36.88,37.48,1.81,5.07,1273300,{"date":1487,"open":1462,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-13",39.97,34.63,35.67,-1.98,-5.26,1591800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-12",41.27,41.47,37.41,37.65,-4.8,-11.31,1478300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-11",42,45.2,41.0099983,42.45,0.49,1.17,1299100,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-10",40.080002,45.75,41.96,1.08,2.64,2265100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",35,40.93,34.8,40.88,5.27,14.8,1640400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",38.93,40.78,35.17,35.61,-4.88,-12.05,1562100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",41.34,43.38,38.88,40.49,-2.17,-5.09,1771900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-04",44.040001,46.95,40.62,42.66,1.02,2.45,2590300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":716,"volume":1563,"transactions":9,"vwap":1561},"2026-03-03",40.9,44.96,38.75,41.64,-2.39,3517000,{"date":1565,"open":1531,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-02",44.54,38.92,44.029999,6.6,17.63,2723400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-27",38.25,39.77,36.52,37.43,-2.37,-5.95,1275900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-26",43,43.13,37.3,39.8,-1.68,-4.05,2511700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-25",39.67,41.75,39.41,41.48,2.25,5.74,1821900,{"date":1600,"open":1601,"high":1427,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-24",34.5,34.42,39.23,4.91,14.31,2580100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1401,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1401},"2026-02-23",33.47,37.18,33.19,0.72,2.14,1751700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":585,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-20",30.040001,33.67,29.92,33.6,11,1384500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-19",28.69,30.39,28.1,30.27,1.26,4.34,615300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-18",28.21,30.11,27.77,29.01,0.52,1.83,815300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-17",28.5,29.65,26,28.49,-0.35,-1.21,1251400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":810,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-13",27.91,30.3,27.6,28.84,3.41,1380500,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-12",33.15,27.63,27.89,-5.96,-17.61,3450900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-11",31.81,37.49,31.7,33.85,7.02,26.16,5020900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-10",27.55,27.75,26.57,26.83,-0.76,-2.75,517100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1087,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-02-09",26.31,27.98,25.58,27.59,4.55,578200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":829,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-02-06",23.99,26.63,23.8,26.39,14.74,843200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-05",23.28,25.4,22.66,23,-0.83,-3.48,908200,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-04",27.15,23.15,23.83,-3.36,-12.36,1211600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1630,"volume":1724,"transactions":9,"vwap":1722},"2026-02-03",27,28.31,25.56,27.19,1.13,967400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":170,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-02-02",25.02,26.76,24.63,26.059999,1.64,841600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-30",26.36,28.34,25.040001,25.64,-1.24,-4.61,965200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-29",27.95,28.15,25.71,26.88,-1.1,-3.93,993000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1687,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1687},"2026-01-28",28.11,30.6,27.24,0.23,0.83,1206800,{"date":1760,"open":1761,"high":1636,"low":1762,"close":1678,"change":597,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1678},"2026-01-27",27.040001,26.11,3.62,1173300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-26",27.82,28.3,26.52,26.78,-1.26,-4.49,823200,{"date":1775,"open":1776,"high":1777,"low":1654,"close":1778,"change":986,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-23",30.77,30.87,28.040001,-9.29,1227900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-22",30.45,31.84,29.71,30.91,1.71,5.86,1648700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-21",29.98,30.4,27.059999,29.2,0.14,0.48,1241400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-20",27.35,29.93,27.01,29.059999,0.25,0.87,1470000,{"date":1809,"open":1801,"high":1810,"low":1811,"close":1812,"change":1326,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-16",29.41,26.14,28.81,8.59,1566200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-15",27.43,28.2,26.4,26.53,0.56,2.16,942700,{"date":1825,"open":1728,"high":1643,"low":1826,"close":1827,"change":456,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-14",25.53,25.97,-3.13,1479500,{"date":1831,"open":1695,"high":1832,"low":1645,"close":1833,"change":1834,"percent_change":1317,"volume":1835,"transactions":9,"vwap":1833},"2026-01-13",28.41,26.81,0.46,1839100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":165,"percent_change":105,"volume":1842,"transactions":9,"vwap":1841},"2026-01-12",26.02,28.8,25.91,26.35,1665700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1763,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-09",23.9,26.42,21.24,26.32,15.95,3387100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-08",23.87,24.08,22.41,22.7,-1.48,-6.12,1745800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-07",24.23,24.93,23.75,24.18,-0.55,-2.22,643800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":952,"volume":1876,"transactions":9,"vwap":1874},"2026-01-06",24.32,25.059999,24.059999,24.73,1.24,802400,{"date":1878,"open":1856,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2026-01-05",23.95,22.59,23.49,1.33,6,726000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-02",21.02,22.29,20.99,22.16,1.97,9.76,645800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-31",20.45,20.95,19.9,20.19,-0.15,-0.74,880500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-30",20.6,20.82,20.3,20.34,-0.02,-0.1,497400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1748,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-29",21.059999,21.27,20.24,20.36,-5.13,523500,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-26",22.14,21.01,21.46,-0.61,-2.76,347900,{"date":1929,"open":1930,"high":1704,"low":1931,"close":1932,"change":93,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-24",22.32,21.72,22.07,-3.07,317500,{"date":1936,"open":1890,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-23",22.84,21.9,22.77,0.16,0.71,318700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":252,"volume":1950,"transactions":9,"vwap":1948},"2025-12-22",22.49,23.2,21.96,22.61,0.8,493300,{"date":1952,"open":1953,"high":1945,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-19",21.48,21.81,0.34,1.58,571600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1909,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-18",22.48,22.89,21.45,21.47,-0.09,427100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1423,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-17",22.71,22.98,21.34,21.49,-1.87,562900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1938,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1938},"2025-12-16",22.45,23.31,21.62,-1.02,-4.45,656100,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1299,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-15",24.66,22.65,22.92,-6.37,686400,{"date":1990,"open":1811,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1397,"volume":1995,"transactions":9,"vwap":1993},"2025-12-12",26.2,24.26,24.48,-1.95,476800,{"date":1997,"open":1826,"high":1820,"low":1984,"close":1998,"change":1999,"percent_change":1326,"volume":2000,"transactions":9,"vwap":1998},"2025-12-11",26.43,0.59,531200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-10",24.38,25.85,24.16,25.84,1.32,5.38,633100,{"date":2011,"open":1881,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1307,"volume":2016,"transactions":9,"vwap":2014},"2025-12-09",24.75,23.12,24.52,0.65,346800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1853,"change":457,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1853},"2025-12-08",25.049999,25.14,22.6,-3.52,771300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1681,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-12-05",25.61,25.75,24.68,24.74,-2.98,398700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1123,"volume":2039,"transactions":9,"vwap":2037},"2025-12-04",24.45,25.88,24.33,25.5,0.74,586300,{"date":2041,"open":2021,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-03",25.13,22.22,24.76,2.3,10.24,759000,{"date":2049,"open":1939,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-02",23.13,22.2,22.46,-0.07,-0.31,506600,{"date":2057,"open":1930,"high":2058,"low":1947,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-01",23.41,22.53,-0.44,-1.92,606100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-28",23.3,23.36,22.8,22.97,0.08,0.35,336700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1961,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1961},"2025-11-26",21.67,23.16,21.23,1.39,6.47,724400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-25",20.59,21.69,20.12,21.5,0.63,3.02,645900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":864,"volume":2096,"transactions":9,"vwap":2094},"2025-11-24",20.32,21.1,20.25,20.87,0.6,1027000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1806,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-21",19.23,20.56,18.7,20.27,4.48,927800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-20",21.15,21.43,19.27,19.4,-0.46,-2.32,742800,{"date":2115,"open":2116,"high":2100,"low":2117,"close":2118,"change":2119,"percent_change":144,"volume":2120,"transactions":9,"vwap":2118},"2025-11-19",19.88,19.64,19.86,0.12,656500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":120,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-18",19.51,20.37,19.25,19.74,-1.64,788300,{"date":2130,"open":2084,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":979,"volume":2135,"transactions":9,"vwap":2133},"2025-11-17",20.67,19.81,20.07,-0.27,616000,{"date":2137,"open":2138,"high":2139,"low":2109,"close":1908,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1908},"2025-11-14",19.28,21.64,-0.4,-1.93,1286500,{"date":2144,"open":2145,"high":1705,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-13",22.87,20.68,20.74,-2.48,-10.68,945600,{"date":2152,"open":1713,"high":1845,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-12",22.26,23.22,0.06,0.26,881700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2075,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2075},"2025-11-11",24.040001,24.11,22.76,-1.43,-5.82,788200,{"date":2167,"open":2168,"high":2169,"low":1873,"close":2170,"change":105,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-11-10",25.09,25.49,24.59,0.45,844100,{"date":2174,"open":2175,"high":1993,"low":1704,"close":1993,"change":2176,"percent_change":585,"volume":2177,"transactions":9,"vwap":1993},"2025-11-07",23.01,0.79,803200,{"date":2179,"open":2180,"high":2181,"low":2050,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-06",25.35,25.43,23.69,-2.04,-7.93,992600,{"date":2187,"open":2188,"high":1730,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-05",25.21,24.95,25.73,0.93,3.75,1130000,{"date":2195,"open":2196,"high":2197,"low":1696,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-04",24.61,25.98,24.8,-1.2,-4.62,1474400,{"date":2203,"open":1679,"high":1719,"low":2204,"close":1645,"change":2205,"percent_change":52,"volume":2206,"transactions":9,"vwap":1645},"2025-11-03",25.62,0.01,1317900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-31",25.38,26.28,25.31,25.99,0.89,3.55,1070600,{"date":2217,"open":1819,"high":2218,"low":1863,"close":2219,"change":1247,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-30",26.54,25.1,-7.04,1173400,{"date":2223,"open":2027,"high":1627,"low":2224,"close":1719,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1719},"2025-10-29",25.11,1.91,7.61,1635600,{"date":2229,"open":2230,"high":1686,"low":2231,"close":2168,"change":2232,"percent_change":94,"volume":2233,"transactions":9,"vwap":2168},"2025-10-28",25.3,24.85,-0.05,1097300,{"date":2235,"open":2236,"high":2037,"low":2237,"close":2020,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2020},"2025-10-27",25.42,24.27,0.17,0.68,1247400,{"date":2242,"open":2243,"high":1645,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-24",25.81,24.9,24.97,-0.12,-0.48,1155800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2168,"change":1013,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2168},"2025-10-23",23.51,25.34,23.049999,5.95,1383600,{"date":2257,"open":2019,"high":2258,"low":1948,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-22",25.66,23.68,-2.24,-8.64,1902100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-21",28.22,28.28,25.77,25.92,-2.88,-10,1777500,{"date":2273,"open":1840,"high":2274,"low":2275,"close":1839,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1839},"2025-10-20",28.87,25.76,4.04,16.32,2638800,{"date":2280,"open":2281,"high":1680,"low":2282,"close":2044,"change":1994,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2044},"2025-10-17",26.21,24.57,-7.3,1606000,{"date":2286,"open":2287,"high":1785,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-16",29.7,26.67,26.71,-2.54,-8.68,1446800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-15",27.93,29.46,27.7,29.25,1.96,7.18,1782100,{"date":2303,"open":1984,"high":1687,"low":1864,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-14",27.29,1.77,6.94,1840000,{"date":2309,"open":2196,"high":2310,"low":1881,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-13",25.55,25.52,2.03,8.64,1480500,{"date":2316,"open":1737,"high":2275,"low":2317,"close":1881,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1881},"2025-10-10",23.44,-1.66,-6.6,2053100,{"date":2322,"open":2323,"high":1827,"low":2324,"close":2325,"change":93,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-09",25.2,24.4,25.15,-2.71,1883700,{"date":2329,"open":2190,"high":2330,"low":2331,"close":2004,"change":2332,"percent_change":189,"volume":2333,"transactions":9,"vwap":2004},"2025-10-08",26.85,25.22,-0.3,2367000,{"date":2335,"open":2310,"high":2336,"low":1986,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-07",26.29,26.15,-5.5,-17.38,8444200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2086,"percent_change":2312,"volume":2347,"transactions":9,"vwap":2346},"2025-10-06",30.51,32.55,29.76,31.65,3273000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-03",32.32,32.67,30.81,31.02,-1.23,-3.81,1561000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-10-02",33.95,34.35,32.12,32.25,-1,-3.01,1406400,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-01",30.02,33.45,33.25,3.14,10.43,1797100,{"date":2375,"open":2376,"high":2377,"low":1810,"close":1635,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1635},"2025-09-30",30.41,30.94,-0.34,-1.12,1740100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":1783,"change":2156,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1783},"2025-09-29",31,32.080002,29.62,0.86,1581500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-26",30.92,31.45,28.55,30.19,-0.69,-2.23,1936900,{"date":2398,"open":2377,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-25",31.48,30.14,30.88,-1.36,-4.22,1623000,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-24",33.84,33.87,31.75,32.24,-1.39,-4.13,1527900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-23",32.91,34.099998,32.22,33.63,1.1,3.38,1929100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-22",29.56,32.63,29.36,32.53,2.58,8.61,1881300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1217,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-19",30.42,31.2,29.91,29.95,-2.03,1361700,{"date":2441,"open":2298,"high":2346,"low":1839,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-18",30.57,2.24,7.91,2301100,{"date":2447,"open":2448,"high":2298,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-17",28.27,27.21,28.33,-0.18,-0.63,1215300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2134,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-16",28.88,29,26.6,28.51,-0.94,1431500,{"date":2463,"open":2464,"high":1839,"low":2465,"close":2466,"change":2467,"percent_change":531,"volume":2468,"transactions":9,"vwap":2466},"2025-09-15",26.94,26.23,28.78,2.31,1486400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1910,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-09-12",26.51,27.23,25.59,26.47,-0.38,1026200,{"date":2478,"open":1769,"high":1832,"low":1846,"close":1679,"change":2238,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1679},"2025-09-11",0.64,1626000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":1819,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1819},"2025-09-10",27.41,27.74,26.01,-0.43,-1.6,1065800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":1680,"change":1731,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1680},"2025-09-09",25.23,26.95,24.28,6.51,1505600,{"date":2497,"open":1730,"high":2336,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-08",24.64,25.19,-0.37,-1.45,923000,{"date":2504,"open":2330,"high":2505,"low":2211,"close":1721,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1721},"2025-09-05",27.08,-0.73,-2.78,968200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2336,"change":2305,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2336},"2025-09-04",24.3,26.5,23.91,7.22,1381000,{"date":2517,"open":2518,"high":2169,"low":2519,"close":2014,"change":2520,"percent_change":2501,"volume":2521,"transactions":9,"vwap":2014},"2025-09-03",25.08,24.25,-0.36,913500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2053,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-09-02",23.55,25,22.88,24.88,-0.28,1620200,{"date":2531,"open":2532,"high":2330,"low":2533,"close":2189,"change":1466,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2189},"2025-08-29",26.8,24.65,-7.76,1763000,{"date":2537,"open":2160,"high":2538,"low":2160,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-28",27.51,27.049999,2.75,11.32,3199700,{"date":2544,"open":2042,"high":2545,"low":2546,"close":2511,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2511},"2025-08-27",25.26,23.54,-1.59,-6.14,2129600,{"date":2551,"open":1645,"high":1998,"low":2198,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-26",25.89,1.3,5.29,4148500,{"date":2557,"open":2558,"high":2267,"low":51,"close":2170,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2170},"2025-08-25",21.07,6.49,35.86,10612000,{"date":2563,"open":1361,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-22",18.54,17.33,18.1,0.44,2.49,1510600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-21",17.1,17.98,17.040001,17.66,0.28,1.61,1146400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-20",17.43,17.56,16.38,17.38,-0.21,-1.19,1076000,{"date":2589,"open":2590,"high":2591,"low":2574,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-19",19.32,19.83,17.59,-1.8,-9.28,1850500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1517,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-18",18.29,19.59,18.2,19.39,5.9,1339500,{"date":2605,"open":2606,"high":2607,"low":2565,"close":2608,"change":1866,"percent_change":987,"volume":2609,"transactions":9,"vwap":2608},"2025-08-15",18.67,18.91,18.31,1198500,{"date":2611,"open":2110,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-14",19.8,18.23,18.86,-1.3,-6.45,1352900,{"date":2619,"open":2118,"high":2620,"low":2621,"close":2622,"change":1941,"percent_change":392,"volume":2623,"transactions":9,"vwap":2622},"2025-08-13",20.75,19.56,20.16,1225800,{"date":2625,"open":2626,"high":2599,"low":2627,"close":2628,"change":1891,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-08-12",17.72,17.47,19.45,11.27,990800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":436,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-08-11",18.21,18.48,17.28,17.48,-3.96,798200,{"date":2640,"open":2607,"high":2125,"low":2641,"close":2600,"change":1925,"percent_change":1448,"volume":2642,"transactions":9,"vwap":2600},"2025-08-08",17.78,994600,{"date":2644,"open":2645,"high":2646,"low":2606,"close":2647,"change":2086,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-08-07",18.87,19.49,18.81,3.47,705200,{"date":2651,"open":2613,"high":2652,"low":1570,"close":618,"change":2332,"percent_change":2653,"volume":2654,"transactions":9,"vwap":618},"2025-08-06",18.33,-1.62,521700,{"date":2656,"open":2657,"high":2123,"low":2658,"close":2634,"change":1866,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2634},"2025-08-05",19.1,18.01,-2.89,782100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-04",17.58,19.13,17.45,19.030001,2.19,13,1375400,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2520,"volume":2677,"transactions":9,"vwap":2675},"2025-08-01",16.25,17.25,15.94,16.84,-0.06,1166500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2460,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-31",17.62,18.34,16.82,16.9,-5.27,1293300,{"date":2687,"open":2688,"high":2689,"low":2582,"close":2690,"change":2460,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-30",18.74,18.9,17.84,-5.01,1136000,{"date":2694,"open":51,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-29",21.39,18.61,18.78,-2.13,-10.19,1708000,{"date":2702,"open":2703,"high":1945,"low":2704,"close":2705,"change":1706,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-28",21.99,20.63,20.91,-3.82,1052600,{"date":2709,"open":2710,"high":1947,"low":2711,"close":2712,"change":170,"percent_change":1891,"volume":2713,"transactions":9,"vwap":2712},"2025-07-25",21.2,20.8,21.74,919100,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":1432,"transactions":9,"vwap":2718},"2025-07-24",22.18,20.88,21.32,-0.86,-3.88,{"date":2722,"open":2723,"high":1705,"low":2724,"close":2716,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2716},"2025-07-23",20.059999,19.99,2.08,10.35,3237200,{"date":2729,"open":2125,"high":2730,"low":2731,"close":2732,"change":392,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-22",21.82,19.059999,20.1,22.19,6844100,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-21",15.04,16.77,16.45,1.38,9.16,1614000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1423,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-18",15.66,15.82,14.99,15.07,-2.65,856200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-17",14.78,15.69,14.72,15.48,0.7,4.74,1058600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2753,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2753},"2025-07-16",14.05,14.79,14.01,0.73,5.2,887400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2762,"change":37,"percent_change":2773,"volume":1716,"transactions":9,"vwap":2762},"2025-07-15",14.09,14.64,14.03,1.37,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-07-14",13.68,13.99,12.93,13.86,-0.25,-1.77,1355800,{"date":2784,"open":2785,"high":2786,"low":2762,"close":2787,"change":2247,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-07-11",14.48,14.76,14.11,-3.29,1301100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2553,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-07-10",13.3,15.15,13.16,14.59,9.78,2573100,{"date":2799,"open":2800,"high":2777,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-09",12.44,12.19,13.29,-1.88,-12.39,6628800,{"date":2807,"open":2808,"high":2809,"low":2786,"close":2810,"change":2070,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-07-08",15.22,16.17,15.17,2.36,4616300,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1465,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-07",15.42,15.55,14.58,14.82,-5,2219700,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2823,"change":2826,"percent_change":640,"volume":2827,"transactions":9,"vwap":2823},"2025-07-03",15.6,15.87,15.08,0.47,1630100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2831,"change":1553,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-02",14.55,15.13,14.25,7.23,2852500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2787,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2787},"2025-07-01",12.66,14.35,12.45,1.18,9.13,2636100,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2778,"change":65,"percent_change":297,"volume":2848,"transactions":9,"vwap":2778},"2025-06-30",12.85,13.47,12.75,1633000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2593,"volume":2856,"transactions":9,"vwap":2854},"2025-06-27",13.21,13.38,11.99,12.52,-0.23,1916300,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2847,"change":1517,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2847},"2025-06-26",11.8,13.04,11.76,9.25,1759600,{"date":2865,"open":2866,"high":802,"low":2867,"close":2868,"change":2332,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-25",12.21,11.61,11.67,-2.51,583000,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2875,"change":1612,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-24",11.51,12.07,11.97,6.4,816100,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-23",11.1,11.41,10.89,11.25,0.1,0.9,619100,{"date":2888,"open":2889,"high":2890,"low":2882,"close":2891,"change":2520,"percent_change":1828,"volume":2892,"transactions":9,"vwap":2891},"2025-06-20",11.65,11.66,11.15,684100,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2873,"change":1940,"percent_change":1013,"volume":2898,"transactions":9,"vwap":2873},"2025-06-18",11.35,11.87,11.2,650300,{"date":2900,"open":2861,"high":2901,"low":2541,"close":2895,"change":2486,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2895},"2025-06-17",12.12,-3.65,762300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1834,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-06-16",11.7,12.15,11.6,11.78,4.06,855600,{"date":2913,"open":2914,"high":2906,"low":2915,"close":2541,"change":2916,"percent_change":704,"volume":2917,"transactions":9,"vwap":2541},"2025-06-13",11.54,11.06,-0.6,859700,{"date":2919,"open":2920,"high":2921,"low":2922,"close":1370,"change":2576,"percent_change":2923,"volume":2924,"transactions":9,"vwap":1370},"2025-06-12",11.52,12.37,11.39,2.41,1101600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-11",12.34,12.41,11.53,11.64,-0.57,-4.67,1704700,{"date":2935,"open":2853,"high":2936,"low":2937,"close":2866,"change":2938,"percent_change":392,"volume":2939,"transactions":9,"vwap":2866},"2025-06-10",12.61,11.86,0.43,959500,{"date":2941,"open":2908,"high":2942,"low":2943,"close":2909,"change":2567,"percent_change":1256,"volume":2944,"transactions":9,"vwap":2909},"2025-06-09",12.51,11.58,1288400,{"date":2946,"open":2922,"high":2947,"low":2948,"close":2949,"change":2576,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-06",11.59,11.08,11.34,2.53,649600,{"date":2953,"open":2954,"high":2937,"low":1621,"close":2915,"change":2452,"percent_change":819,"volume":2955,"transactions":9,"vwap":2915},"2025-06-05",11.71,1069600,{"date":2957,"open":2726,"high":2958,"low":2959,"close":2960,"change":1457,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-06-04",11.84,10.27,11.69,14.16,1911500,{"date":2964,"open":1892,"high":2959,"low":2965,"close":2046,"change":2966,"percent_change":1883,"volume":2967,"transactions":9,"vwap":2046},"2025-06-03",9.45,0.58,444600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2119,"percent_change":1629,"volume":2974,"transactions":9,"vwap":2973},"2025-06-02",9.52,9.69,9.38,9.66,296500,{"date":2976,"open":2977,"high":2978,"low":2972,"close":2979,"change":2980,"percent_change":2403,"volume":2981,"transactions":9,"vwap":2979},"2025-05-30",9.8,9.82,9.54,-0.42,444500,{"date":2983,"open":961,"high":2984,"low":2985,"close":2986,"change":1910,"percent_change":969,"volume":2987,"transactions":9,"vwap":2986},"2025-05-29",10.45,9.83,9.96,531300,{"date":2989,"open":2990,"high":2984,"low":2991,"close":2992,"change":1940,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-28",9.95,9.86,10.06,1.62,1013800,{"date":2996,"open":2741,"high":2997,"low":2998,"close":2999,"change":100,"percent_change":2937,"volume":3000,"transactions":9,"vwap":2999},"2025-05-27",10.14,9.14,9.9,1391400,{"date":3002,"open":3003,"high":1335,"low":3004,"close":3005,"change":3006,"percent_change":1756,"volume":3007,"transactions":9,"vwap":3005},"2025-05-23",8.56,8.53,8.85,0.02,371200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-22",8.49,9,8.43,8.83,0.36,4.25,467700,{"date":3018,"open":3019,"high":1078,"low":3020,"close":3021,"change":3022,"percent_change":1492,"volume":3023,"transactions":9,"vwap":3021},"2025-05-21",8.8,8.31,8.47,-0.47,460100,{"date":3025,"open":3026,"high":2998,"low":3013,"close":3027,"change":1910,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-20",9.04,8.94,-1.11,273300,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3026,"change":2780,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3026},"2025-05-19",9.08,9.15,8.92,-2.69,371600,{"date":3038,"open":3039,"high":3040,"low":2841,"close":3041,"change":3042,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-16",9.28,9.55,9.29,0,493400,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3041,"change":1910,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3041},"2025-05-15",9.24,9.35,9.06,-1.06,301500,{"date":3052,"open":3053,"high":3054,"low":2862,"close":3053,"change":1796,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-14",9.39,9.59,1.51,603500,{"date":3058,"open":2741,"high":3059,"low":3060,"close":2862,"change":1796,"percent_change":3061,"volume":3062,"transactions":9,"vwap":2862},"2025-05-13",9.34,8.95,1.54,501200,{"date":3064,"open":3065,"high":3066,"low":3013,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-12",8.97,9.33,9.11,0.66,7.81,581700,{"date":3072,"open":3012,"high":521,"low":3073,"close":3074,"change":3006,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-09",8.17,8.45,0.24,238900,{"date":3078,"open":3074,"high":2313,"low":3079,"close":3012,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3012},"2025-05-08",8.27,0.07,0.84,309000,{"date":3084,"open":3073,"high":3085,"low":3086,"close":3085,"change":2238,"percent_change":2725,"volume":3087,"transactions":9,"vwap":3085},"2025-05-07",8.36,8.06,220200,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":2053,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-05-06",8.1,8.25,8.02,8.19,-0.85,222000,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-05",8.69,8.82,8.21,8.26,-0.45,-5.17,402700,{"date":3106,"open":3010,"high":3107,"low":3108,"close":3109,"change":2070,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-05-02",8.98,8.42,8.71,4.19,393400,{"date":3113,"open":3114,"high":1208,"low":3115,"close":3085,"change":3116,"percent_change":487,"volume":3117,"transactions":9,"vwap":3085},"2025-05-01",8.67,8.34,-0.17,342500,{"date":3119,"open":3120,"high":3121,"low":3086,"close":3004,"change":37,"percent_change":1326,"volume":3122,"transactions":9,"vwap":3004},"2025-04-30",8.2,8.57,428800,{"date":3124,"open":3125,"high":3126,"low":3115,"close":3115,"change":2520,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3115},"2025-04-29",8.65,8.74,-4.14,281900,{"date":3130,"open":3019,"high":3131,"low":3132,"close":3133,"change":2676,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-04-28",8.88,8.44,8.7,-0.68,338500,{"date":3137,"open":521,"high":3138,"low":3139,"close":3140,"change":3080,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-04-25",8.89,8.51,8.76,0.81,301400,{"date":3144,"open":3145,"high":1208,"low":3146,"close":3098,"change":3147,"percent_change":1672,"volume":3148,"transactions":9,"vwap":3098},"2025-04-24",8.28,8.24,0.57,416800,{"date":3150,"open":3004,"high":3151,"low":3090,"close":3152,"change":2451,"percent_change":1544,"volume":3153,"transactions":9,"vwap":3152},"2025-04-23",8.87,8.12,790200,{"date":3155,"open":3092,"high":3156,"low":3092,"close":3157,"change":1955,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-04-22",8.37,8.3,4.27,358900,{"date":180,"open":3161,"high":3162,"low":176,"close":3163,"change":3164,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3163},8,8.05,7.96,-0.04,-0.5,300000]