[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSIQ":3,"homepage-market-summary":30,"stock-historical-CSIQ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CSIQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Canadian Solar Inc. Common Shares (ON)","Nasdaq",null,"Common Stock","Canadian Solar Inc is a Canadian solar technology and renewable energy company. It is a manufacturer of solar photovoltaic modules, a provider of battery energy storage solutions, and a developer of utility-scale solar power and battery energy storage projects. The company is organized in two segments: Manufacturing segment, comprising CS PowerTech, which focuses on manufacturing and sales of solar products, battery energy storage products, and other power technology products for the U.S. market and CSI Solar, which serves all other world-wide markets; and Recurrent Energy segment, which focuses on solar power and battery storage project development, asset sales, power services, and electricity revenue from its operating portfolio. It derives maximum revenue from Manufacturing segment.","12,587",false,{"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},11.185,11.62,11.685,11.17,11.27,-0.085,-0.75,1172381.923061,14220,11.3345,34.59,10.335,3191933.86895424,3.5,5004,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},6.96,2689266,981582267.23856,41.76,"2025-04-22",[182,183,193,204,214,224,235,243,253,262,272,283,292,302,313,324,335,345,355,364,375,386,397,408,418,429,439,447,458,469,480,491,502,512,521,531,540,550,560,568,578,587,597,608,618,627,637,647,658,668,677,686,696,706,715,723,731,738,747,753,758,766,772,779,784,790,798,805,813,819,825,830,836,842,848,857,865,873,881,887,893,901,910,918,926,935,943,951,960,968,977,986,994,1003,1011,1019,1026,1034,1041,1047,1056,1064,1071,1078,1084,1093,1099,1104,1113,1118,1122,1131,1137,1145,1153,1160,1166,1173,1180,1185,1191,1198,1204,1212,1220,1225,1232,1238,1243,1249,1255,1262,1267,1273,1278,1285,1290,1297,1304,1311,1318,1325,1333,1339,1348,1355,1361,1370,1376,1383,1389,1396,1405,1413,1421,1427,1433,1440,1449,1455,1464,1472,1481,1490,1497,1503,1510,1518,1524,1527,1534,1542,1550,1558,1565,1574,1580,1585,1593,1599,1605,1610,1618,1625,1629,1637,1644,1651,1659,1667,1676,1684,1691,1699,1706,1714,1722,1729,1735,1743,1751,1759,1768,1776,1785,1793,1799,1806,1814,1821,1829,1837,1844,1853,1860,1868,1875,1884,1890,1899,1907,1915,1924,1932,1941,1949,1955,1962,1969,1978,1986,1992,1998,2004,2011,2015,2020,2026,2034,2038,2044,2049,2054,2059,2064,2069,2074,2080,2087,2092,2096,2100,2104,2111,2116,2121,2125,2131,2136,2143,2151,2159,2163,2169,2174,2180,2186,2192,2200,2206,2213,2221,2229,2237,2245,2251,2260,2267,2273,2279,2285,2292,2296,2302,2307,2313,2318,2324,2329,2332,2337,2343,2349,2354,2360,2366,2372,2376,2381,2387,2392,2395,2399,2405,2410,2415,2419,2426,2431,2434,2441,2447,2453,2456,2461,2465,2469,2475,2480,2484,2489,2496,2501,2507,2513,2520,2528,2532,2539,2546,2550,2554,2560,2565,2569,2572,2578,2585,2591,2598,2603,2609,2616,2624,2630,2635,2640,2645,2649,2653,2657,2662,2670,2676,2684,2692,2698,2703,2708,2716,2722,2728,2734,2740,2745],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",11.39,11.58,10.95,-0.25,-2.17,1497582.15299,18803,11.3125,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.54,11.69,11.04,11.52,-0.03,-0.26,1954974.631895,18065,11.4732,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":117,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.57,11.75,10.35,11.55,10.84,3596223.187794,30031,11.3243,{"date":215,"open":216,"high":217,"low":26,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",10.7,10.79,10.42,-0.38,-3.52,1679824.203175,20221,10.4919,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",11.09,11.16,10.705,10.8,-0.15,-1.37,2005131.210432,21042,10.8643,{"date":236,"open":18,"high":18,"low":237,"close":187,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",10.695,-0.39,-3.44,2766173.168303,28423,10.8687,{"date":244,"open":245,"high":246,"low":18,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",11.66,11.706,11.34,-0.43,-3.65,1600034.217308,17955,11.3177,{"date":254,"open":255,"high":256,"low":257,"close":255,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",11.77,11.83,11.6201,0,1248256.64901,16226,11.727,{"date":263,"open":264,"high":265,"low":266,"close":255,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",11.655,11.795,11.265,0.37,3.25,1454311.442029,17009,11.6671,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",11.86,11.91,11.14,11.4,-0.35,-2.98,2313688.317894,17435,11.3673,{"date":284,"open":285,"high":286,"low":285,"close":207,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",11.53,12.02,0.41,3.62,2104966.388228,19884,11.8096,{"date":293,"open":294,"high":295,"low":296,"close":247,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",12.4,12.435,11.095,-0.9,-7.35,2930580.656784,22856,11.5407,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",12.79,12.94,12.16,12.24,-0.71,-5.48,1395024.392278,16456,12.3212,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",12.55,12.99,12.42,12.95,0.19,1.49,1106065.770615,14525,12.8241,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",13.06,13.26,12.7,12.76,-0.27,-2.07,1701077.092181,15900,12.8957,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":248,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",13.112,13.41,12.75,13.03,-3.19,1639037.828195,20659,13.0143,{"date":346,"open":347,"high":348,"low":327,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",13.78,14.19,13.46,-0.41,-2.96,1703222.240272,18360,13.5355,{"date":356,"open":338,"high":357,"low":327,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",14.23,13.87,0.65,4.92,2431240.771761,26409,13.8843,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",13.5,13.6599,13.2,13.22,-0.31,-2.29,1431355.265517,17079,13.3516,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",13.31,13.69,13.29,13.53,0.17,1.27,1574152.00449,19028,13.5211,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",12.67,13.395,12.62,13.36,0.7,5.53,2533062.399808,21298,13.1204,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",12.18,12.815,12.13,12.66,0.33,2.68,2271482.471442,22125,12.6314,{"date":409,"open":410,"high":411,"low":307,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",13.1,13.12,12.33,-0.81,-6.16,3391320.53309,28067,12.4728,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",13.65,13.775,12.91,13.14,-0.84,-6.01,3093340.909883,27196,13.1443,{"date":430,"open":338,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",14.31,12.92,13.98,0.11,0.79,3414740.998645,35548,13.7343,{"date":440,"open":441,"high":431,"low":442,"close":358,"change":350,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",14.25,13.58,-2.87,1627236.318095,21032,13.8513,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",14.605,14.68,14.03,14.28,-0.04,-0.28,1541764.644349,20359,14.3601,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",14.45,14.58,14.16,14.32,-0.23,-1.58,1183513.296579,15475,14.3387,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",15,15.15,14.18,14.55,-0.18,-1.22,1840156.490802,22593,14.6564,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",15.69,15.93,14.49,14.73,-1.05,-6.65,2265165.643567,26364,14.8229,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",14.98,15.92,14.8,15.78,1.04,7.06,1582178.495006,19727,15.4707,{"date":503,"open":504,"high":505,"low":452,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",14.3,14.89,14.74,-0.05,-0.34,1268126.320724,17625,14.6534,{"date":513,"open":514,"high":515,"low":506,"close":516,"change":278,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",15.17,15.27,14.79,-2.31,1222545.171479,18572,14.855,{"date":522,"open":72,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",15.67,14.93,15.14,-0.17,-1.11,1557866.316651,28566,15.2607,{"date":532,"open":533,"high":534,"low":535,"close":72,"change":350,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",15.6,16.04,15.12,-2.61,1110518.304696,14854,15.3827,{"date":541,"open":542,"high":543,"low":482,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",16.47,16.482,15.72,-0.16,-1.01,1121651.669727,19734,15.8994,{"date":551,"open":552,"high":553,"low":533,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",15.95,16.19,15.88,0.28,1.79,895127.220092,15352,15.9166,{"date":561,"open":562,"high":562,"low":563,"close":533,"change":370,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",15.91,15.42,-1.95,1260958.426709,18594,15.6113,{"date":569,"open":570,"high":571,"low":572,"close":562,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",15.7,16.34,15.06,0.44,2.84,1386645.545069,18339,15.6792,{"date":579,"open":580,"high":554,"low":495,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",15.24,15.47,0.07,0.45,1199979.888731,19299,15.4864,{"date":588,"open":562,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",15.97,15.26,15.4,-0.99,-6.04,1778859.635756,22319,15.5263,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",15.79,16.43,15.56,16.39,0.87,5.61,1795665.299106,21902,16.0887,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":573,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",15.08,16.46,14.95,15.52,2.92,1904628.631674,24680,15.7982,{"date":619,"open":620,"high":621,"low":622,"close":610,"change":142,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",15.13,15.2226,14.41,2.17,1756751.673249,22731,14.9898,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":497,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",14.39,14.85,14.17,14.76,7.58,2074963.346948,21097,14.607,{"date":638,"open":639,"high":463,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",13.91,13.415,13.72,0.065,0.48,1658924.224331,18986,13.831,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",13.4,13.76,12.85,13.655,-0.135,-0.98,1875046.207241,20116,13.4056,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":573,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",13.74,14.08,13.24,13.79,3.3,2346248.891386,21746,13.7225,{"date":669,"open":450,"high":450,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",13.25,13.35,-1.34,-9.12,2786250.325636,27243,13.6551,{"date":678,"open":679,"high":599,"low":680,"close":681,"change":308,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",15.49,14.57,14.69,-4.61,1447978.900638,16602,14.906,{"date":687,"open":688,"high":689,"low":690,"close":591,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",15.89,16.21,15.39,0.03,0.2,1892642.057719,20139,15.7636,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":381,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",15.54,15.905,15.02,15.37,1.12,2711239.709798,21871,15.4573,{"date":707,"open":472,"high":708,"low":709,"close":710,"change":122,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",15.25,14.3101,15.2,1.67,1844583.755722,19407,14.9353,{"date":716,"open":717,"high":718,"low":719,"close":612,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":612},"2026-07-17",14.35,15.45,14.2,0.21,1.42,2581300,{"date":724,"open":725,"high":726,"low":727,"close":506,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":506},"2026-07-16",15.64,15.66,14.46,-1.1,-6.94,2093500,{"date":732,"open":601,"high":733,"low":734,"close":735,"change":359,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-15",16.71,15.43,15.84,4.28,2347400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",15.38,16.14,15.07,15.19,0.46,3.12,2822800,{"date":748,"open":749,"high":514,"low":717,"close":485,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":485},"2026-07-13",14.67,-0.29,-1.93,2267300,{"date":754,"open":612,"high":755,"low":756,"close":700,"change":691,"percent_change":692,"volume":757,"transactions":9,"vwap":700},"2026-07-10",15.44,14.86,1154600,{"date":759,"open":590,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",15.62,14.92,14.99,0.24,1.63,2691000,{"date":767,"open":719,"high":768,"low":433,"close":769,"change":127,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-08",14.77,14.75,2.79,2940200,{"date":773,"open":774,"high":768,"low":775,"close":717,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":717},"2026-07-07",14.5,13.86,-0.8,-5.28,3878900,{"date":780,"open":506,"high":482,"low":774,"close":472,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":472},"2026-07-06",0.69,4.77,1840400,{"date":785,"open":482,"high":688,"low":786,"close":727,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":727},"2026-07-02",13.96,-1.19,-7.6,2597400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":517,"volume":797,"transactions":9,"vwap":795},"2026-07-01",15.71,16.28,15.28,15.65,-0.37,1973800,{"date":799,"open":708,"high":800,"low":505,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",16.09,16.02,1.26,8.54,2348800,{"date":806,"open":807,"high":808,"low":809,"close":632,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":632},"2026-06-29",15.58,15.61,13.85,-0.63,-4.09,2634400,{"date":814,"open":815,"high":816,"low":620,"close":690,"change":248,"percent_change":817,"volume":818,"transactions":9,"vwap":690},"2026-06-26",15.41,15.77,-2.72,8360700,{"date":820,"open":821,"high":552,"low":710,"close":822,"change":823,"percent_change":604,"volume":824,"transactions":9,"vwap":822},"2026-06-25",15.5,15.82,0.84,1778300,{"date":826,"open":472,"high":827,"low":632,"close":493,"change":122,"percent_change":828,"volume":829,"transactions":9,"vwap":493},"2026-06-24",15.59,1.7,1987000,{"date":831,"open":581,"high":570,"low":832,"close":485,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":485},"2026-06-23",14.65,-1.29,-8.05,2370000,{"date":837,"open":838,"high":839,"low":570,"close":801,"change":188,"percent_change":840,"volume":841,"transactions":9,"vwap":801},"2026-06-22",16.41,16.5,-1.54,1635600,{"date":843,"open":793,"high":542,"low":760,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",16.27,0.27,1.69,2798900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",16.94,17.27,15.94,16,-0.69,-4.13,2074800,{"date":858,"open":859,"high":860,"low":793,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",16.62,17.29,16.69,-0.19,-1.13,1488200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":67,"volume":872,"transactions":9,"vwap":870},"2026-06-15",17.14,17.62,16.37,16.88,0.15,2088500,{"date":874,"open":875,"high":876,"low":554,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",16.22,17.12,16.73,0.97,6.15,3197600,{"date":882,"open":821,"high":883,"low":756,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",15.76,0.52,3.41,2347000,{"date":888,"open":853,"high":889,"low":710,"close":580,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":580},"2026-06-10",16.1,-0.88,-5.46,2740700,{"date":894,"open":895,"high":896,"low":580,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",17.38,17.68,16.12,-0.92,-5.4,2859800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",17.7,17.99,17.030001,17.040001,-0.12,-0.7,1871100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":517,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-05",18.73,18.9,16.56,17.16,-11.86,3627100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":370,"volume":925,"transactions":9,"vwap":923},"2026-06-04",19,19.83,18.36,19.47,-0.06,2334800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-03",20.3,20.7,19.5,19.53,-1.04,-5.06,2811900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":294,"volume":942,"transactions":9,"vwap":940},"2026-06-02",18.31,21.12,18.12,20.57,2.27,4574900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":854,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-01",18.51,18.68,17.81,18.3,-3.63,2731500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-29",20.26,21.46,18.47,18.99,-1.27,-6.27,3022700,{"date":961,"open":962,"high":963,"low":964,"close":953,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":953},"2026-05-28",18.53,20.99,18.5,1.21,6.35,4061700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",19.23,19.4,18.33,19.049999,0.12,0.63,2461000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",19.3,20.02,18.76,18.93,0.05,0.26,3717400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":132,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-22",17.77,19.14,17.65,18.88,4.31,3244200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",16.38,18.42,16.25,18.1,1.44,8.64,3477000,{"date":1004,"open":1005,"high":1006,"low":808,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",16.059999,17.07,16.66,0.8,5.04,2242500,{"date":1012,"open":1013,"high":1014,"low":525,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",16.49,16.6,15.86,-1.32,-7.68,3586700,{"date":1020,"open":1021,"high":1022,"low":1007,"close":1023,"change":908,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-18",17.94,18.11,17.18,-3.91,2852900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":107,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-15",17.25,18.15,16.91,17.88,0.34,4461500,{"date":1035,"open":860,"high":1036,"low":554,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",18.38,17.82,-2.23,-11.12,9153700,{"date":1042,"open":1043,"high":929,"low":971,"close":1044,"change":1045,"percent_change":664,"volume":1046,"transactions":9,"vwap":1044},"2026-05-13",19.7,20.049999,0.64,2843100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-12",19.57,19.74,18.52,19.41,-0.44,-2.22,3247400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":486,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",19.24,20.85,19.13,19.85,-0.21,3901200,{"date":1065,"open":1066,"high":1067,"low":1029,"close":1068,"change":1069,"percent_change":349,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",18.29,20.47,20.059999,2.38,5713700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":896,"change":1008,"percent_change":1076,"volume":1077,"transactions":9,"vwap":896},"2026-05-07",17.5,18.2,16.81,4.74,3722700,{"date":1079,"open":1006,"high":1080,"low":1081,"close":870,"change":1082,"percent_change":643,"volume":1083,"transactions":9,"vwap":870},"2026-05-06",17.08,16.35,0.08,1652800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-05",16.030001,16.93,15.9,16.8,0.93,5.86,1846900,{"date":1094,"open":1007,"high":1007,"low":591,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",15.87,-0.86,-5.14,2516600,{"date":1100,"open":701,"high":1101,"low":471,"close":877,"change":1000,"percent_change":1102,"volume":1103,"transactions":9,"vwap":877},"2026-05-01",16.75,9.42,3460500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",14.9,15.74,14.51,15.29,0.57,3.87,3495500,{"date":1114,"open":612,"high":471,"low":661,"close":1115,"change":1116,"percent_change":890,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",14.72,-0.13,2718100,{"date":1119,"open":717,"high":471,"low":775,"close":630,"change":1090,"percent_change":1120,"volume":1121,"transactions":9,"vwap":630},"2026-04-28",6.68,3984900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",14.33,14.38,13.43,13.92,-0.2,-1.42,2351400,{"date":1132,"open":535,"high":708,"low":650,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-24",14.12,-0.55,-3.75,2663400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":749,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":749},"2026-04-23",13.49,14.87,13.28,1.16,8.59,3409100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":117,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-22",12.53,13.52,12.47,13.51,9.13,2926300,{"date":1154,"open":369,"high":1141,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",12.29,12.38,-0.79,-6,2272700,{"date":1161,"open":423,"high":1162,"low":1163,"close":1164,"change":199,"percent_change":464,"volume":1165,"transactions":9,"vwap":1164},"2026-04-20",13.3,12.58,13.17,2034100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":368,"change":1171,"percent_change":846,"volume":1172,"transactions":9,"vwap":368},"2026-04-17",13.44,13.45,12.69,0.22,3221600,{"date":1174,"open":1175,"high":452,"low":329,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-16",13.68,12.98,-0.66,-4.84,4018100,{"date":1181,"open":1141,"high":1133,"low":1141,"close":1182,"change":984,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-15",13.64,1.94,2973300,{"date":1186,"open":1187,"high":775,"low":651,"close":1188,"change":137,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-14",12.9,13.38,5.19,2987000,{"date":1192,"open":388,"high":1187,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-13",12.5,12.72,0.09,0.71,1680600,{"date":1199,"open":1193,"high":1187,"low":1200,"close":1201,"change":142,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-10",12.25,12.63,2.6,1819100,{"date":1205,"open":1206,"high":1187,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-09",12.39,12.26,12.31,-0.22,-1.76,1687100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1147,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1147},"2026-04-08",12.74,12.83,12.04,0.42,3.47,3068400,{"date":1221,"open":388,"high":651,"low":256,"close":1222,"change":854,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-07",12.11,-5.39,2616700,{"date":1226,"open":1227,"high":1139,"low":1214,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-06",13.42,12.8,-0.56,-4.19,1528500,{"date":1233,"open":368,"high":1234,"low":1235,"close":391,"change":454,"percent_change":1236,"volume":1237,"transactions":9,"vwap":391},"2026-04-02",13.73,13.16,-2.05,1258800,{"date":1239,"open":639,"high":631,"low":1240,"close":1182,"change":1062,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1182},"2026-04-01",13.47,-1.52,1403500,{"date":1244,"open":662,"high":1245,"low":1246,"close":809,"change":603,"percent_change":1247,"volume":1248,"transactions":9,"vwap":809},"2026-03-31",13.88,13.23,6.7,1424300,{"date":1250,"open":1240,"high":1251,"low":1187,"close":1176,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1176},"2026-03-30",13.57,-0.47,-3.49,1869100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1169,"change":526,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1169},"2026-03-27",13.81,14.1,13.33,-1.25,1581200,{"date":1263,"open":1127,"high":463,"low":380,"close":1264,"change":854,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-26",13.62,-4.82,1991300,{"date":1268,"open":1227,"high":1269,"low":1227,"close":431,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":431},"2026-03-25",14.59,1.05,7.92,2975500,{"date":1274,"open":1275,"high":442,"low":304,"close":327,"change":871,"percent_change":1276,"volume":1277,"transactions":9,"vwap":327},"2026-03-24",13.27,1.14,3088900,{"date":1279,"open":1280,"high":504,"low":388,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",14.11,13.11,-1.15,-8.06,4933800,{"date":1286,"open":786,"high":505,"low":378,"close":1287,"change":38,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-20",14.26,5.4,5691300,{"date":1291,"open":1292,"high":463,"low":1293,"close":380,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":380},"2026-03-19",13.8,13,-4.99,-26.94,9953400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1051,"change":1302,"percent_change":1196,"volume":1303,"transactions":9,"vwap":1051},"2026-03-18",18.41,18.8,18.13,0.13,1719700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":152,"percent_change":1183,"volume":1310,"transactions":9,"vwap":1309},"2026-03-17",18.95,19.2,18.27,18.39,1997700,{"date":1312,"open":913,"high":1313,"low":1314,"close":1315,"change":796,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-16",19.01,18.01,18.040001,-2.01,1266200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1299,"change":147,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1299},"2026-03-13",18.049999,19.26,17.91,2.11,2154700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1032,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-12",17.53,18.6,17.4,18.030001,1.92,1449700,{"date":1334,"open":1330,"high":972,"low":1335,"close":1336,"change":403,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-11",17.58,17.69,1.9,1483600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-10",16.96,17.57,16.95,17.36,0.61,3.64,1202600,{"date":1349,"open":792,"high":1350,"low":1351,"close":1101,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1101},"2026-03-09",16.84,15.55,0.75,4.69,2146800,{"date":1356,"open":844,"high":1357,"low":483,"close":853,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":853},"2026-03-06",16.58,-0.64,-3.85,1759500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-05",16.63,16.9,16.23,16.64,-0.4,-2.35,1121800,{"date":1371,"open":1372,"high":1073,"low":1373,"close":906,"change":147,"percent_change":1374,"volume":1375,"transactions":9,"vwap":906},"2026-03-04",17.22,16.77,2.28,1463700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1007,"change":1229,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1007},"2026-03-03",16.53,16.98,16.2,-3.25,1750100,{"date":1384,"open":1385,"high":1372,"low":1365,"close":1372,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1372},"2026-03-02",17.02,-0.49,-2.77,4011400,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1038,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-27",19.56,17.21,17.71,-11.18,3790600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-26",19.76,20.17,19.21,19.94,-0.33,-1.63,1829500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":728,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-25",20.98,21.54,20.01,20.27,-5.15,1804000,{"date":1414,"open":1415,"high":1416,"low":1410,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-24",20.6,21.72,21.37,0.67,3.24,1525500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":929,"change":359,"percent_change":1419,"volume":1426,"transactions":9,"vwap":929},"2026-02-23",19.8,20.73,19.51,1387200,{"date":1428,"open":931,"high":1429,"low":1430,"close":1044,"change":720,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1044},"2026-02-20",20.95,19.35,1.06,1831200,{"date":1434,"open":1391,"high":1435,"low":979,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-19",19.92,19.84,0.02,0.1,1071200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-18",19.48,19.89,19.040001,19.82,0.76,3.99,1279100,{"date":1450,"open":1307,"high":1321,"low":1451,"close":1452,"change":1402,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-17",18.55,19.059999,-1.7,1338000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-13",20.09,20.2,19.08,19.39,-0.51,-2.56,1351000,{"date":1465,"open":1466,"high":1467,"low":1050,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-12",20.030001,21.049999,19.9,-0.93,-4.46,1674200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-11",22.3,22.34,19.62,20.83,-1,-4.58,3108500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-10",20.78,22.47,20.72,21.83,0.81,3.85,2257300,{"date":1491,"open":1492,"high":1493,"low":930,"close":1494,"change":117,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-09",19.86,21.21,21.02,5.68,1814900,{"date":1498,"open":923,"high":1457,"low":1499,"close":1443,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1443},"2026-02-06",18.91,0.91,4.79,2464900,{"date":1504,"open":1505,"high":928,"low":1506,"close":1507,"change":1453,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-05",19.38,18.75,18.98,-8.22,2663900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1045,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-04",20.94,21.58,19.67,20.68,3.19,3328900,{"date":1519,"open":1043,"high":1520,"low":1060,"close":1521,"change":1500,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-03",20.35,20.040001,4.76,1975100,{"date":1525,"open":973,"high":1058,"low":1328,"close":1060,"change":258,"percent_change":258,"volume":1526,"transactions":9,"vwap":1060},"2026-02-02",1914600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1060,"change":1358,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1060},"2026-01-30",19.45,19.75,18.71,-3.24,2410800,{"date":1535,"open":1513,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-29",21.66,19.16,19.77,-1.97,-9.06,3739300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":350,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-28",22.68,23,21.19,21.74,-1.85,2120200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":526,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-27",22.36,23.02,22.01,22.15,-0.76,2259500,{"date":1559,"open":1554,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1386,"volume":1564,"transactions":9,"vwap":1562},"2026-01-26",23.17,21.51,22.32,-0.11,2222300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-23",23.1,23.58,22.24,22.43,0.98,4.57,4592200,{"date":1575,"open":1067,"high":1576,"low":1067,"close":1577,"change":497,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-22",22.02,21.45,5.1,2204400,{"date":1581,"open":1512,"high":954,"low":1050,"close":1582,"change":1583,"percent_change":1386,"volume":1584,"transactions":9,"vwap":1582},"2026-01-21",20.41,-0.1,3013700,{"date":1586,"open":1512,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-20",21.53,20.32,20.51,-1.23,-5.66,3167500,{"date":1594,"open":1595,"high":1552,"low":1596,"close":1547,"change":1302,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1547},"2026-01-16",21.32,21.13,0.6,3162600,{"date":1600,"open":1595,"high":1601,"low":1477,"close":1602,"change":1446,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-15",22.2,21.61,3.65,3096600,{"date":1606,"open":1607,"high":1608,"low":1415,"close":1059,"change":863,"percent_change":1097,"volume":1609,"transactions":9,"vwap":1059},"2026-01-14",21.65,22.22,3509800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":803,"volume":1617,"transactions":9,"vwap":1615},"2026-01-13",21.01,23.4,20.44,21.98,1.73,7319300,{"date":1619,"open":1049,"high":1620,"low":1621,"close":1622,"change":603,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-12",20.45,19.32,20.25,4.49,5479600,{"date":1626,"open":1627,"high":1423,"low":1313,"close":1505,"change":112,"percent_change":507,"volume":1628,"transactions":9,"vwap":1505},"2026-01-09",19.52,7015600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1460,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1460},"2026-01-08",20.5,20.64,18.89,-2.63,-11.94,11911600,{"date":1638,"open":1639,"high":1567,"low":1640,"close":1576,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1576},"2026-01-07",23.040001,21.82,-1.46,-6.22,3973600,{"date":1645,"open":1646,"high":66,"low":1647,"close":1648,"change":1453,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-06",24.77,22.44,23.48,-6.75,5462900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":464,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-05",25.56,25.75,22.86,25.18,-0.91,6090300,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-02",24.31,26.11,25.41,1.64,6.9,3706000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-31",23.7,24.52,23.51,23.77,-0.02,-0.08,2369300,{"date":1677,"open":1678,"high":1679,"low":1669,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-30",24.34,24.98,23.79,-0.52,-2.14,3450000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1661,"change":1302,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1661},"2025-12-29",23.71,25.49,23.3,0.54,3269000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":475,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-26",24.8,24.92,23.8,24.18,-0.74,1852800,{"date":1700,"open":1701,"high":1646,"low":1567,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-24",24.09,24.36,0.43,1.8,2549800,{"date":1707,"open":1708,"high":1709,"low":1669,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-23",26.22,26.34,23.93,-3.2,-11.8,5790500,{"date":1715,"open":1716,"high":1717,"low":1663,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-22",25.43,28.19,27.13,2.64,10.78,6261000,{"date":1723,"open":1670,"high":1724,"low":1725,"close":1726,"change":1446,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-19",25.5,24.15,24.49,3.2,3385800,{"date":1730,"open":1731,"high":1724,"low":1669,"close":1732,"change":127,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-18",24.11,23.73,1.71,3919000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":434,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-17",23.74,25.71,23.27,23.33,0.47,4228000,{"date":1744,"open":1745,"high":1740,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-16",22.7,21.9,23.22,0.31,1.35,2325000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":984,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-15",23.21,23.55,21.68,22.91,1.15,2352100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-12",25.66,25.89,22.6,22.65,-2.55,-10.12,2970800,{"date":1769,"open":1770,"high":1771,"low":1613,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-11",23.78,25.44,25.2,0.85,3.49,2381100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-10",22.88,24.88,22.81,24.35,1.3,5.64,2610900,{"date":1786,"open":1787,"high":1732,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-09",23.31,22.21,23.049999,-0.46,-1.96,2598300,{"date":1794,"open":1795,"high":1796,"low":1545,"close":1671,"change":1402,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1671},"2025-12-08",23.84,24.4,-1.38,1783400,{"date":1800,"open":1801,"high":1802,"low":1672,"close":1795,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1795},"2025-12-05",24.68,25.45,-0.89,-3.6,2193900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1782,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-04",23.47,24.99,23.38,24.73,5.55,3328500,{"date":1815,"open":1654,"high":1654,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-03",23.36,23.43,-2.43,-9.4,5427800,{"date":1822,"open":1823,"high":1824,"low":1678,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-02",27.79,28,25.86,-1.69,-6.13,6961300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":127,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-01",29.94,30.049999,27.45,27.55,1.47,8169700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":107,"percent_change":1171,"volume":1843,"transactions":9,"vwap":1842},"2025-11-28",26.97,28.049999,26.4,27.15,2386300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-26",25.25,27.34,24.9,27.09,2.07,8.27,2841800,{"date":1854,"open":1781,"high":1855,"low":1856,"close":1857,"change":1195,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-25",25.16,23.42,25.02,0.36,2960800,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-24",22.63,25.049999,24.93,2.3,10.16,4762500,{"date":1869,"open":1870,"high":1871,"low":1410,"close":1862,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1862},"2025-11-21",21.5,23.14,1.2,5.6,7165200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-20",26.02,26.09,21.34,21.43,-4.95,-18.76,11958000,{"date":1885,"open":1886,"high":1887,"low":1693,"close":1888,"change":507,"percent_change":862,"volume":1889,"transactions":9,"vwap":1888},"2025-11-19",25.46,27.27,26.38,8328600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-18",27.78,28.47,25.95,26.43,-2.04,-7.17,8722200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1893,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1893},"2025-11-17",31.73,31.79,28.16,-5.11,-15.22,10552500,{"date":1908,"open":1909,"high":25,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-14",27.57,26.8,33.58,4.96,17.33,11751500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-13",31.34,32.099998,27.25,28.62,0.16,0.56,14228100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":672,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-12",30.9,31.83,27.96,28.46,-4.5,8177500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-11",31.41,33.75,28.53,29.8,-2.6,-8.02,12032400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1292,"volume":1948,"transactions":9,"vwap":1946},"2025-11-10",30.02,33.3,30,32.4,3.93,11333900,{"date":1950,"open":1951,"high":1952,"low":1848,"close":1893,"change":1616,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1893},"2025-11-07",25.67,28.5,6.47,6854700,{"date":1956,"open":1957,"high":1958,"low":1761,"close":1959,"change":1960,"percent_change":176,"volume":1961,"transactions":9,"vwap":1959},"2025-11-06",25.85,27.5,26.74,1.74,8119300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":66,"change":1967,"percent_change":378,"volume":1968,"transactions":9,"vwap":66},"2025-11-05",24.96,26.35,24.26,3.01,10854900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-04",20.76,23.28,20.71,21.99,-0.78,-3.43,4605400,{"date":1979,"open":1753,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-03",24.7,22.5,22.77,2.01,9.68,8690400,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1971,"change":1990,"percent_change":544,"volume":1991,"transactions":9,"vwap":1971},"2025-10-31",17.63,21.3,2.82,9417900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1021,"change":267,"percent_change":1323,"volume":1997,"transactions":9,"vwap":1021},"2025-10-30",17.17,18.17,16.18,5261700,{"date":1999,"open":914,"high":2000,"low":2001,"close":1342,"change":2002,"percent_change":1088,"volume":2003,"transactions":9,"vwap":1342},"2025-10-29",18.64,16.52,2.41,8538900,{"date":2005,"open":2006,"high":494,"low":2007,"close":2008,"change":1128,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-28",15.36,15.11,15.16,-1.3,1720800,{"date":2012,"open":701,"high":496,"low":1106,"close":2006,"change":1858,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2006},"2025-10-27",2.4,2326900,{"date":2016,"open":2017,"high":710,"low":629,"close":471,"change":1773,"percent_change":2018,"volume":2019,"transactions":9,"vwap":471},"2025-10-24",14.66,6.01,1853400,{"date":2021,"open":451,"high":749,"low":2022,"close":2023,"change":871,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-23",13.95,14.15,1.07,1805300,{"date":2027,"open":2028,"high":2029,"low":650,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-22",14.78,14.97,14,-1.07,-7.1,2751000,{"date":2035,"open":474,"high":807,"low":2036,"close":742,"change":122,"percent_change":846,"volume":2037,"transactions":9,"vwap":742},"2025-10-21",14.14,2786700,{"date":2039,"open":505,"high":708,"low":2017,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-20",14.82,0.23,1.58,1573300,{"date":2045,"open":563,"high":698,"low":2046,"close":1269,"change":486,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1269},"2025-10-17",14.43,-6.71,2941300,{"date":2050,"open":2051,"high":2052,"low":613,"close":725,"change":545,"percent_change":546,"volume":2053,"transactions":9,"vwap":725},"2025-10-16",16.36,16.42,1956800,{"date":2055,"open":838,"high":1006,"low":690,"close":2056,"change":1082,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-15",15.8,0.51,3307200,{"date":2060,"open":2061,"high":853,"low":1292,"close":544,"change":2062,"percent_change":1720,"volume":2063,"transactions":9,"vwap":544},"2025-10-14",14.02,1.53,4266200,{"date":2065,"open":2066,"high":516,"low":451,"close":348,"change":1487,"percent_change":2067,"volume":2068,"transactions":9,"vwap":348},"2025-10-13",14.4,6.05,2043100,{"date":2070,"open":570,"high":816,"low":368,"close":1188,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1188},"2025-10-10",-2.59,-16.22,4950000,{"date":2075,"open":2076,"high":897,"low":1125,"close":589,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":589},"2025-10-09",14.47,1.68,11.76,3728800,{"date":2081,"open":2082,"high":2040,"low":2023,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-08",14.53,14.29,-0.14,-0.97,1356200,{"date":2088,"open":620,"high":620,"low":504,"close":2046,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2046},"2025-10-07",-0.67,-4.44,1537300,{"date":2093,"open":591,"high":726,"low":524,"close":2094,"change":1583,"percent_change":1177,"volume":2095,"transactions":9,"vwap":2094},"2025-10-06",15.1,1351900,{"date":2097,"open":795,"high":688,"low":1106,"close":710,"change":2098,"percent_change":1790,"volume":2099,"transactions":9,"vwap":710},"2025-10-03",-0.07,2154300,{"date":2101,"open":821,"high":801,"low":535,"close":515,"change":147,"percent_change":2102,"volume":2103,"transactions":9,"vwap":515},"2025-10-02",2.55,2850500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":505,"change":2109,"percent_change":348,"volume":2110,"transactions":9,"vwap":505},"2025-10-01",13.19,15.18,13.13,1.85,5404800,{"date":2112,"open":422,"high":2113,"low":1163,"close":2114,"change":1302,"percent_change":102,"volume":2115,"transactions":9,"vwap":2114},"2025-09-30",13.09,13.04,988300,{"date":2117,"open":1162,"high":2118,"low":2119,"close":422,"change":453,"percent_change":370,"volume":2120,"transactions":9,"vwap":422},"2025-09-29",13.39,12.78,1283000,{"date":2122,"open":2123,"high":2123,"low":1170,"close":318,"change":278,"percent_change":1634,"volume":2124,"transactions":9,"vwap":318},"2025-09-26",13.32,1105100,{"date":2126,"open":402,"high":2127,"low":2128,"close":1162,"change":152,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1162},"2025-09-25",13.55,12.46,2.7,1503300,{"date":2132,"open":1193,"high":2133,"low":1193,"close":318,"change":2134,"percent_change":1353,"volume":2135,"transactions":9,"vwap":318},"2025-09-24",13.37,0.58,1335000,{"date":2137,"open":2138,"high":368,"low":1207,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-23",12.89,12.37,-0.36,-2.83,1308400,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-22",11.68,12.84,12.73,1.03,8.8,2639700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2098,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-19",11.9,12.12,11.56,11.7,-0.59,3321300,{"date":2160,"open":2161,"high":2161,"low":207,"close":255,"change":1134,"percent_change":1470,"volume":2162,"transactions":9,"vwap":255},"2025-09-18",12.54,1281400,{"date":2164,"open":2165,"high":1201,"low":2166,"close":2167,"change":434,"percent_change":67,"volume":2168,"transactions":9,"vwap":2167},"2025-09-17",12.49,12.06,12.32,1346400,{"date":2170,"open":2171,"high":390,"low":2145,"close":2172,"change":692,"percent_change":711,"volume":2173,"transactions":9,"vwap":2172},"2025-09-16",12.09,12.21,1785600,{"date":2175,"open":227,"high":2154,"low":2176,"close":2177,"change":702,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-15",11.06,12.01,10.28,2985700,{"date":2181,"open":229,"high":2182,"low":2183,"close":2184,"change":434,"percent_change":89,"volume":2185,"transactions":9,"vwap":2184},"2025-09-12",11.22,10.74,10.89,1245800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1720,"change":507,"percent_change":1790,"volume":2191,"transactions":9,"vwap":1720},"2025-09-11",10.82,11.25,10.56,1754700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1062,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-10",11,11.12,10.72,10.83,-1.9,1106600,{"date":2201,"open":2202,"high":2203,"low":229,"close":197,"change":974,"percent_change":2204,"volume":2205,"transactions":9,"vwap":197},"2025-09-09",11.02,11.36,1.1,1390100,{"date":2207,"open":2208,"high":2209,"low":2184,"close":2210,"change":188,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-08",11.51,11.61,10.92,-2.24,2048100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":18,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":18},"2025-09-05",10.25,11.26,10.08,1.46,15.04,5195000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":862,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-04",9.95,10.05,9.69,9.71,-1.92,1495800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":297,"volume":2236,"transactions":9,"vwap":2234},"2025-09-03",9.98,10.11,9.81,9.9,-0.09,1564400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":720,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-02",9.63,10.07,9.41,9.99,2.15,2095000,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":845,"percent_change":574,"volume":2250,"transactions":9,"vwap":2249},"2025-08-29",9.52,10.03,9.78,2126500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-28",10.44,10.47,9.45,9.51,-0.83,-8.03,3036500,{"date":2261,"open":2202,"high":2262,"low":2263,"close":2264,"change":486,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-27",11.24,10.29,10.34,-9.22,2233800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":185,"change":258,"percent_change":258,"volume":2272,"transactions":9,"vwap":185},"2025-08-26",11.46,11.81,11.3,955600,{"date":2274,"open":2184,"high":2275,"low":2276,"close":185,"change":142,"percent_change":2277,"volume":2278,"transactions":9,"vwap":185},"2025-08-25",11.6,10.85,2.89,1538400,{"date":2280,"open":218,"high":2216,"low":2215,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-08-22",11.07,0.68,6.54,2268300,{"date":2286,"open":206,"high":2195,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-08-21",10.01,10.39,-2.36,-18.51,6229300,{"date":2293,"open":1156,"high":1187,"low":2294,"close":339,"change":720,"percent_change":711,"volume":2295,"transactions":9,"vwap":339},"2025-08-20",12.3,883500,{"date":2297,"open":339,"high":2298,"low":2299,"close":2161,"change":230,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2161},"2025-08-19",13.05,12.41,-1.18,726300,{"date":2303,"open":1228,"high":369,"low":2304,"close":1170,"change":2305,"percent_change":702,"volume":2306,"transactions":9,"vwap":1170},"2025-08-18",12.43,0.14,1384600,{"date":2308,"open":2309,"high":671,"low":2310,"close":315,"change":603,"percent_change":2311,"volume":2312,"transactions":9,"vwap":315},"2025-08-15",11.88,11.85,7.45,1863800,{"date":2314,"open":185,"high":2315,"low":2316,"close":2145,"change":1437,"percent_change":381,"volume":2317,"transactions":9,"vwap":2145},"2025-08-14",11.73,11.21,491500,{"date":2319,"open":2320,"high":2309,"low":2321,"close":245,"change":763,"percent_change":2322,"volume":2323,"transactions":9,"vwap":245},"2025-08-13",11.43,11.32,2.1,588500,{"date":2325,"open":2209,"high":2156,"low":2326,"close":2327,"change":545,"percent_change":1797,"volume":2328,"transactions":9,"vwap":2327},"2025-08-12",11.31,11.42,513900,{"date":2330,"open":207,"high":2166,"low":277,"close":186,"change":1674,"percent_change":854,"volume":2331,"transactions":9,"vwap":186},"2025-08-11",550500,{"date":2333,"open":2334,"high":2335,"low":16,"close":245,"change":508,"percent_change":2141,"volume":2336,"transactions":9,"vwap":245},"2025-08-08",11.98,12.1,487900,{"date":2338,"open":2334,"high":1208,"low":2339,"close":2340,"change":555,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-07",11.93,12,2.39,548000,{"date":2344,"open":2340,"high":2345,"low":16,"close":2346,"change":454,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-06",12.08,11.72,-2.33,553300,{"date":2350,"open":196,"high":2351,"low":285,"close":2340,"change":2057,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2340},"2025-08-05",12.14,4.44,717400,{"date":2355,"open":2269,"high":2356,"low":2321,"close":2357,"change":381,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-04",11.64,11.49,1.5,535000,{"date":2361,"open":2362,"high":2363,"low":2194,"close":2321,"change":526,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2321},"2025-08-01",11.35,11.47,-1.48,841100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2357,"change":464,"percent_change":1791,"volume":2371,"transactions":9,"vwap":2357},"2025-07-31",11.5,11.79,11.37,597800,{"date":2373,"open":2374,"high":2171,"low":2275,"close":2346,"change":454,"percent_change":2347,"volume":2375,"transactions":9,"vwap":2346},"2025-07-30",11.89,655100,{"date":2377,"open":2161,"high":402,"low":2378,"close":2340,"change":2140,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2340},"2025-07-29",11.84,-2.91,753900,{"date":2382,"open":2383,"high":1215,"low":412,"close":2384,"change":238,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-28",12.81,12.36,-3.06,588000,{"date":2388,"open":2389,"high":316,"low":2390,"close":339,"change":1583,"percent_change":1975,"volume":2391,"transactions":9,"vwap":339},"2025-07-25",12.86,12.51,738600,{"date":2393,"open":671,"high":1240,"low":2146,"close":651,"change":248,"percent_change":1532,"volume":2394,"transactions":9,"vwap":651},"2025-07-24",1044300,{"date":2396,"open":349,"high":2127,"low":2397,"close":1141,"change":475,"percent_change":672,"volume":2398,"transactions":9,"vwap":1141},"2025-07-23",12.82,1275200,{"date":2400,"open":2401,"high":420,"low":2402,"close":349,"change":1922,"percent_change":2403,"volume":2404,"transactions":9,"vwap":349},"2025-07-22",13.08,12.93,4.34,1085000,{"date":2406,"open":2304,"high":340,"low":2407,"close":1187,"change":359,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1187},"2025-07-21",12.34,5.31,747200,{"date":2411,"open":2412,"high":2161,"low":2413,"close":1200,"change":907,"percent_change":2085,"volume":2414,"transactions":9,"vwap":1200},"2025-07-18",12.44,12.17,676200,{"date":2416,"open":2417,"high":2147,"low":1155,"close":2139,"change":1563,"percent_change":890,"volume":2418,"transactions":9,"vwap":2139},"2025-07-17",12.61,696600,{"date":2420,"open":305,"high":2421,"low":317,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-16",13.07,12.48,-0.42,-3.26,565800,{"date":2427,"open":2428,"high":2429,"low":651,"close":1187,"change":1252,"percent_change":220,"volume":2430,"transactions":9,"vwap":1187},"2025-07-15",13.34,13.6,838800,{"date":2432,"open":2146,"high":1188,"low":329,"close":2133,"change":137,"percent_change":1189,"volume":2433,"transactions":9,"vwap":2133},"2025-07-14",971500,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":1797,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-11",13.97,12.64,12.71,-9.79,1484300,{"date":2442,"open":2443,"high":1258,"low":2443,"close":2444,"change":53,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-10",13.56,14.09,3.6,2639400,{"date":2448,"open":1188,"high":1264,"low":2449,"close":2429,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2429},"2025-07-09",12.96,0.29,2.18,1387800,{"date":2454,"open":670,"high":719,"low":1164,"close":377,"change":555,"percent_change":2243,"volume":2455,"transactions":9,"vwap":377},"2025-07-08",2887500,{"date":2457,"open":2294,"high":1141,"low":2458,"close":340,"change":2057,"percent_change":2459,"volume":2460,"transactions":9,"vwap":340},"2025-07-07",12.07,4.07,1941400,{"date":2462,"open":2161,"high":2389,"low":294,"close":2463,"change":582,"percent_change":1922,"volume":2464,"transactions":9,"vwap":2463},"2025-07-03",12.52,1383000,{"date":2466,"open":2315,"high":304,"low":195,"close":2467,"change":802,"percent_change":2216,"volume":2468,"transactions":9,"vwap":2467},"2025-07-02",12.45,3826900,{"date":2470,"open":2471,"high":2208,"low":2276,"close":2472,"change":871,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-01",10.96,11.19,1.36,894700,{"date":2476,"open":2477,"high":2478,"low":2210,"close":197,"change":750,"percent_change":1462,"volume":2479,"transactions":9,"vwap":197},"2025-06-30",11.33,11.38,649400,{"date":2481,"open":18,"high":2203,"low":2482,"close":2477,"change":319,"percent_change":1733,"volume":2483,"transactions":9,"vwap":2477},"2025-06-27",10.99,692800,{"date":2485,"open":2486,"high":2269,"low":2471,"close":276,"change":142,"percent_change":2487,"volume":2488,"transactions":9,"vwap":276},"2025-06-26",11.05,2.96,1171500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2188,"change":720,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2188},"2025-06-25",10.62,10.9,10.4,1.98,642400,{"date":2497,"open":2498,"high":2183,"low":2498,"close":2499,"change":643,"percent_change":1076,"volume":2500,"transactions":9,"vwap":2499},"2025-06-24",10.24,10.61,846000,{"date":2502,"open":2503,"high":2178,"low":2504,"close":2505,"change":974,"percent_change":1872,"volume":2506,"transactions":9,"vwap":2505},"2025-06-23",10,9.89,10.13,908500,{"date":2508,"open":206,"high":2509,"low":2510,"close":2287,"change":2157,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2287},"2025-06-20",10.77,9.97,-5.57,1279000,{"date":2514,"open":2515,"high":229,"low":2516,"close":2517,"change":845,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-18",10.23,10.21,10.6,2.61,819100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1556,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-17",10.38,10.69,10.15,10.33,-6.85,1328700,{"date":2529,"open":2182,"high":2327,"low":2530,"close":226,"change":983,"percent_change":583,"volume":2531,"transactions":9,"vwap":226},"2025-06-16",10.94,706600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":197,"change":871,"percent_change":2537,"volume":2538,"transactions":9,"vwap":197},"2025-06-13",10.55,11.28,10.53,1.38,520100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2184,"change":2235,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2184},"2025-06-12",10.86,10.97,10.68,-0.82,503200,{"date":2547,"open":2368,"high":2368,"low":2184,"close":2548,"change":238,"percent_change":1976,"volume":2549,"transactions":9,"vwap":2548},"2025-06-11",10.98,659100,{"date":2551,"open":2486,"high":2208,"low":229,"close":2370,"change":1032,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2370},"2025-06-10",3.08,1082700,{"date":2555,"open":2556,"high":255,"low":2548,"close":2557,"change":1062,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-09",11.44,11.03,-1.87,1614500,{"date":2561,"open":2535,"high":198,"low":2562,"close":2262,"change":974,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2262},"2025-06-06",11.2,1.08,873900,{"date":2566,"open":2176,"high":2208,"low":2471,"close":2195,"change":1082,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2195},"2025-06-05",0.72,858900,{"date":2570,"open":18,"high":2535,"low":2276,"close":197,"change":434,"percent_change":102,"volume":2571,"transactions":9,"vwap":197},"2025-06-04",739300,{"date":2573,"open":2217,"high":2574,"low":2217,"close":2575,"change":1773,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-03",11.1,10.93,8.43,1199200,{"date":2579,"open":2580,"high":2581,"low":2240,"close":2217,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2217},"2025-06-02",10.48,10.54,-0.45,-4.27,629000,{"date":2586,"open":2587,"high":2588,"low":2240,"close":2536,"change":319,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2536},"2025-05-30",10.19,10.65,1.84,1000700,{"date":2592,"open":2288,"high":2593,"low":2594,"close":2264,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2264},"2025-05-29",10.59,10.1,0.18,1.77,887800,{"date":2599,"open":2600,"high":2215,"low":2601,"close":1866,"change":1302,"percent_change":1782,"volume":2602,"transactions":9,"vwap":1866},"2025-05-28",9.96,9.72,1117100,{"date":2604,"open":2217,"high":2605,"low":2606,"close":2248,"change":2041,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2248},"2025-05-27",10.12,9.58,2.35,1131600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1673,"percent_change":1128,"volume":2615,"transactions":9,"vwap":2614},"2025-05-23",9.54,10.17,9.53,9.8,934700,{"date":2617,"open":2618,"high":2605,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-05-22",10.09,9.64,9.82,-0.68,-6.48,1542900,{"date":2625,"open":229,"high":226,"low":2626,"close":2627,"change":248,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-21",10.43,10.5,-3.93,1140300,{"date":2631,"open":2543,"high":2632,"low":2534,"close":2575,"change":122,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2575},"2025-05-20",11.48,2.34,1797300,{"date":2636,"open":218,"high":2210,"low":2637,"close":2543,"change":526,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2543},"2025-05-19",10.18,-1.57,964200,{"date":2641,"open":2642,"high":2275,"low":2643,"close":2276,"change":1921,"percent_change":2358,"volume":2644,"transactions":9,"vwap":2276},"2025-05-16",10.51,10.41,3144200,{"date":2646,"open":2232,"high":187,"low":2503,"close":2523,"change":2134,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2523},"2025-05-15",5.74,1707300,{"date":2650,"open":2248,"high":2253,"low":2651,"close":2232,"change":453,"percent_change":238,"volume":2652,"transactions":9,"vwap":2232},"2025-05-14",9.83,2044000,{"date":2654,"open":2542,"high":2477,"low":2505,"close":2524,"change":1053,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2524},"2025-05-13",-4.15,2337800,{"date":2658,"open":2643,"high":2492,"low":2659,"close":2593,"change":1008,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2593},"2025-05-12",10.27,8.17,2366500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2134,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-09",9.35,9.86,9.3,9.79,6.3,1192800,{"date":2671,"open":2672,"high":2256,"low":2673,"close":2674,"change":763,"percent_change":404,"volume":2675,"transactions":9,"vwap":2674},"2025-05-08",9.15,8.93,9.21,1344700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":434,"volume":2683,"transactions":9,"vwap":2681},"2025-05-07",8.95,9.16,8.84,8.97,0.01,898800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1209,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-06",9.26,9.55,8.94,8.96,-2.4,1171200,{"date":2693,"open":2606,"high":2606,"low":2694,"close":2695,"change":796,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-05",9.1,9.18,-3.87,1256500,{"date":2699,"open":2700,"high":2701,"low":2241,"close":2687,"change":1438,"percent_change":1431,"volume":2702,"transactions":9,"vwap":2687},"2025-05-02",9.67,9.73,1235000,{"date":2704,"open":2679,"high":2705,"low":2706,"close":2255,"change":1703,"percent_change":782,"volume":2707,"transactions":9,"vwap":2255},"2025-05-01",9.48,9.12,1603200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":810,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-04-30",9.29,9.4,8.87,9.02,-6.53,2563600,{"date":2717,"open":2239,"high":2225,"low":2718,"close":2719,"change":526,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-04-29",9.27,9.65,-1.73,1868300,{"date":2723,"open":2724,"high":2724,"low":2255,"close":2620,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2620},"2025-04-28",10.49,-1.33,-11.93,4681700,{"date":2729,"open":2712,"high":185,"low":2149,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-04-25",11.15,1.87,20.15,11783500,{"date":2735,"open":2736,"high":2619,"low":2736,"close":2737,"change":721,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-04-24",7.82,9.28,18.07,3431200,{"date":2741,"open":1851,"high":2576,"low":2742,"close":2743,"change":199,"percent_change":219,"volume":2744,"transactions":9,"vwap":2743},"2025-04-23",7.74,7.86,2007500,{"date":180,"open":2746,"high":1271,"low":176,"close":2747,"change":2567,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},7.17,7.89,10.04,2779500]