[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSTM":3,"homepage-market-summary":31,"stock-historical-CSTM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CSTM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Constellium SE Class A Ordinary shares","NYSE",null,"SECONDARY SMELTING & REFINING OF NONFERROUS METALS","Constellium SE is engaged in the development, manufacture and sale of a broad range of high value-added specialty rolled and extruded aluminum products to the aerospace, space, defense, packaging, automotive, commercial transportation and general industrial end-markets. Its business model is to add value by converting aluminum into semi-fabricated and, in some instances, fully-fabricated alloyed aluminum products that meet stringent and performance-critical requirements from customers. It operates through three segments: Aerospace & Transportation Operating Segment, Packaging & Automotive Rolled Products Operating Segment, and Automotive Structures & Industry Operating Segment. It serves Aerospace, Packaging and Automotive and operates in the United States, France, Germany and others.","11,500","Paris, I0",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},24.4,24.95,25.125,24.05,24.66,-0.26,-1.05,2804967.838008,29585,24.4608,36.99,14.39,1802179.660866204,44.3,3361,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.31,1708047,623437115.216551,193.62,"2025-04-22",[183,184,194,205,216,226,235,244,254,265,274,284,293,304,315,325,336,347,358,369,378,389,399,410,419,429,440,451,462,473,483,491,502,513,523,533,542,552,562,572,583,593,603,612,623,633,644,654,660,669,679,687,697,706,714,722,730,737,745,751,757,765,773,779,786,795,803,810,819,827,836,845,854,863,871,879,888,897,904,913,921,929,937,946,954,963,969,976,984,993,1000,1009,1017,1024,1032,1039,1044,1053,1059,1064,1071,1076,1082,1090,1097,1106,1114,1122,1130,1138,1144,1150,1159,1165,1171,1178,1183,1192,1198,1203,1210,1217,1222,1228,1234,1242,1249,1255,1263,1271,1278,1286,1294,1302,1310,1318,1326,1334,1341,1349,1355,1362,1370,1375,1381,1390,1397,1405,1412,1418,1426,1431,1435,1441,1445,1451,1458,1463,1471,1480,1488,1494,1498,1503,1506,1512,1519,1524,1530,1539,1548,1553,1561,1568,1572,1578,1586,1594,1603,1612,1619,1627,1634,1642,1650,1657,1665,1673,1681,1689,1696,1702,1709,1716,1724,1730,1735,1743,1751,1758,1764,1771,1777,1783,1791,1799,1806,1811,1818,1827,1835,1840,1846,1853,1862,1870,1878,1886,1893,1901,1909,1917,1923,1928,1935,1942,1949,1954,1960,1967,1974,1981,1988,1994,2000,2006,2010,2018,2024,2030,2035,2041,2048,2053,2057,2066,2072,2078,2083,2089,2094,2099,2104,2109,2115,2121,2126,2132,2137,2142,2147,2154,2160,2164,2170,2178,2182,2189,2197,2205,2212,2219,2226,2234,2242,2248,2253,2261,2266,2273,2279,2286,2293,2298,2305,2311,2316,2321,2330,2338,2345,2350,2355,2362,2368,2373,2379,2383,2389,2393,2398,2404,2408,2413,2419,2425,2429,2435,2443,2447,2451,2455,2461,2465,2469,2473,2479,2484,2489,2495,2502,2509,2515,2521,2527,2533,2536,2542,2547,2552,2557,2562,2568,2575,2581,2587,2593,2600,2608,2615,2620,2628,2636,2642,2649,2656,2663,2671,2676,2682,2688,2695,2702,2711,2718,2725,2733,2739,2747,2755,2763,2768,2776,2783,2791],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.86,24.67,23.731,0.47,1.94,1362894.517226,18033,24.3967,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",24.71,24.9,24.01,24.19,-0.4,-1.63,2207703.630143,21890,24.2096,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",24.68,24.745,24.02,24.59,-0.04,-0.16,1865395.715605,21003,24.4651,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":21,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",24.47,24.86,24.23,24.63,-1.04,2163630.513179,20014,24.6009,{"date":227,"open":207,"high":228,"low":16,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",25.11,24.89,0.26,1.06,1115249.033549,16649,24.8711,{"date":236,"open":237,"high":17,"low":238,"close":221,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",24.88,24.46,-0.33,-1.32,1230057.492612,16059,24.6952,{"date":245,"open":67,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",25.01,24.37,24.96,-0.37,-1.46,3370439.677451,30055,24.7653,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",25.56,25.66,25.27,25.33,-0.17,-0.67,1235729.736307,15667,25.3822,{"date":266,"open":267,"high":267,"low":259,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",25.96,25.5,-0.05,-0.2,982202.676335,15917,25.6459,{"date":275,"open":276,"high":277,"low":258,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",26.18,26.225,25.55,-0.64,-2.44,2575640.350191,14958,25.5552,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":230,"percent_change":47,"volume":290,"transactions":291,"vwap":292},"2026-09-17",26.59,26.88,26.05,26.19,1631541.132348,20258,26.2785,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",25.88,26.3436,25.475,25.93,0.36,1.41,1381458.160362,15978,25.9687,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.46,25.6979,25.04,25.57,0.28,1.11,1343930.410967,14925,25.4213,{"date":316,"open":268,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",25.65,25.1014,25.29,-0.88,-3.36,1197313.248306,16640,25.3759,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",26.38,26.56,25.965,26.17,0.18,0.69,918059.728345,13876,26.1682,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",26.53,26.79,25.89,25.99,-1.21,-4.45,1376381.169501,18229,26.0831,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",27.6,28.08,26.85,27.2,-0.28,-1.02,1067086.046676,16483,27.1441,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",27.45,28.0999,27.42,27.48,0.34,1.25,1047587.418059,15808,27.6162,{"date":370,"open":328,"high":371,"low":372,"close":373,"change":138,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",27.17,26.51,27.14,2.49,1496680.942609,17960,27.014,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",26.93,27,26.02,26.48,-0.12,-0.45,1449418.832043,19938,26.4293,{"date":390,"open":391,"high":360,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",26.9,26.545,26.6,-0.31,-1.15,1550074.096487,23203,26.7068,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",26.37,27.21,25.91,26.91,0.48,1.82,1426955.874107,21573,26.8419,{"date":411,"open":381,"high":412,"low":403,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",27.25,26.43,-0.55,-2.04,1869773.090907,21093,26.3589,{"date":420,"open":421,"high":349,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",27.52,26.75,26.98,-0.43,-1.57,1183863.91606,17678,27.0573,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",27.1,27.44,26.99,27.41,0.23,0.85,1240383.692287,17905,27.3088,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",27.15,27.72,27.09,27.18,0.1,0.37,1435207.401687,18465,27.2969,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",26.74,27.22,26.33,27.08,0.45,1.69,1299329.795769,19635,26.899,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",26.92,27.13,26.26,26.63,-0.41,-1.52,1452841.977785,19267,26.64,{"date":474,"open":381,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",27.46,26.82,27.04,0.51,1.92,1713004.336933,22621,27.0605,{"date":484,"open":485,"high":486,"low":487,"close":338,"change":113,"percent_change":211,"volume":488,"transactions":489,"vwap":490},"2026-08-20",26.45,26.7,25.67,1936630.282458,26415,26.3251,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",28.87,28.89,26.39,26.54,-1.45,-5.18,2930708.797713,32604,26.953,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",29.3,29.51,27.83,27.99,-1.93,-6.45,1376280.839066,20076,28.131,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":143,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",29.79,29.93,29.55,29.92,1.08,853778.141387,12263,29.8298,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":189,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",29.05,29.78,28.7501,29.6,1.61,844570.870068,17561,29.5602,{"date":534,"open":535,"high":528,"low":536,"close":537,"change":249,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",29.4,28.97,29.13,-1.25,908595.234378,15317,29.213,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":468,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",30.35,30.75,29.43,29.5,-1.37,929087.628329,14196,29.6958,{"date":553,"open":515,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",30.29,29.543,29.91,0.53,1.8,1225086.551953,14608,29.8943,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":270,"volume":569,"transactions":570,"vwap":571},"2026-08-10",29.48,29.85,29.165,29.38,-0.06,827493.917943,16258,29.3904,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",29.04,29.89,28.865,29.44,0.83,2.9,1194365.539978,17934,29.5548,{"date":584,"open":528,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",29.8,28.49,28.61,-1.06,-3.57,1660711.059113,22339,28.8455,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":113,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",29.65,30.26,29.605,29.67,-0.03,1733010.916582,29398,29.9204,{"date":604,"open":605,"high":585,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",29,29.68,1.26,4.43,1603414.748423,25249,29.6135,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",27.24,28.47,26.84,28.42,0.64,2.3,2121729.780998,28580,27.947,{"date":624,"open":605,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",29.07,27.35,27.78,-0.79,-2.77,2127906.298422,27074,27.7765,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",28.83,29.08,28.24,28.57,0.94,3.4,1738825.070816,24582,28.5998,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":497,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",29.29,30,27.465,27.63,-4.99,2211321.245288,29714,28.0002,{"date":655,"open":656,"high":547,"low":587,"close":636,"change":424,"percent_change":250,"volume":657,"transactions":658,"vwap":659},"2026-07-28",29.11,1961567.549053,25467,29.0998,{"date":661,"open":525,"high":662,"low":663,"close":505,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",29.61,28.76,0.46,1.58,2042809.597152,22957,29.3278,{"date":670,"open":671,"high":672,"low":673,"close":525,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",30.04,30.3,28.99,-0.95,-3.17,1270789.881402,20585,29.3013,{"date":680,"open":646,"high":681,"low":636,"close":647,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",30.16,0.67,2.28,1985097.812157,24000,29.8146,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",28.29,29.515,29.33,0.82,2.88,1914715.897551,26096,29.2657,{"date":698,"open":617,"high":699,"low":700,"close":701,"change":39,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",28.75,27.9196,28.51,2.63,1766277.675096,22494,28.4232,{"date":707,"open":708,"high":709,"low":352,"close":627,"change":710,"percent_change":342,"volume":711,"transactions":712,"vwap":713},"2026-07-20",28.4,28.5999,-0.34,2184537.429381,26116,27.5906,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":468,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",27.84,28.59,27.55,28.12,-1.44,1274200,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":279,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-16",28.62,28.91,28.040001,28.53,-2.19,2032500,{"date":731,"open":535,"high":732,"low":708,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",29.45,29.17,0.01,0.03,1346300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":153,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-14",29.73,29.98,28.77,29.16,1.21,1757900,{"date":746,"open":605,"high":517,"low":699,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",28.81,-0.47,-1.61,1274500,{"date":752,"open":547,"high":556,"low":753,"close":754,"change":755,"percent_change":342,"volume":756,"transactions":9,"vwap":754},"2026-07-10",29.19,29.28,-0.36,1356200,{"date":758,"open":759,"high":544,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",30.059999,29.52,29.64,0.07,0.24,1459500,{"date":766,"open":767,"high":740,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",29.22,28.55,29.57,-0.25,-0.84,1555400,{"date":774,"open":775,"high":776,"low":691,"close":775,"change":249,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",29.82,30.18,-1.23,1494200,{"date":780,"open":528,"high":781,"low":504,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",30.4,30.19,0.7,2.37,1490800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",30.23,30.71,28.72,29.49,-0.75,-2.48,2435700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":201,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-01",31.2,31.33,30.040001,30.24,-5.11,1801100,{"date":804,"open":805,"high":806,"low":798,"close":807,"change":808,"percent_change":683,"volume":809,"transactions":9,"vwap":807},"2026-06-30",31.74,32.11,31.87,0.71,1601700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",31.53,32.42,30.69,31.16,-0.62,-1.95,2087300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":817,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-26",33.17,33.49,31.25,31.78,-5.78,6516100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",33.53,34.029999,32.92,33.73,1.07,3.28,1520200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",32.87,33.45,32.33,32.66,-0.61,-1.83,1733300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",32.97,33.97,32.63,33.27,-1.33,-3.84,1467700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",34.19,34.62,33.94,34.6,0.6,1.76,1725700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":143,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",34.21,34.47,33.67,34,0.95,1924000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":250,"volume":878,"transactions":9,"vwap":876},"2026-06-17",34.09,34.72,33.2,33.68,-0.5,1443100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",34.79,35.6,34.02,34.18,-0.53,-1.53,1339500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",36.57,36.73,34.51,34.71,-0.89,-2.5,2197100,{"date":898,"open":899,"high":900,"low":901,"close":882,"change":436,"percent_change":902,"volume":903,"transactions":9,"vwap":882},"2026-06-12",35.2,36.0099983,35.0099983,2.45,1602300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",33.39,34.76,33.060001,34.75,2.1,6.43,1675200,{"date":914,"open":915,"high":856,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",33.46,32.24,32.65,-1.35,-3.97,1822600,{"date":922,"open":923,"high":924,"low":925,"close":868,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":868},"2026-06-09",34.87,35.07,32.52,-0.19,-0.56,1748400,{"date":930,"open":931,"high":932,"low":933,"close":856,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":856},"2026-06-08",34.36,34.66,33.25,0.3,0.89,1534100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",35,35.4,33.24,33.89,-2.26,-6.25,2161200,{"date":947,"open":901,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",36.88,34.95,36.15,0.29,0.81,1514400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",35.69,36.59,35.17,35.86,-0.21,-0.58,2214700,{"date":964,"open":939,"high":26,"low":909,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",36.07,1.38,3.98,3247700,{"date":970,"open":971,"high":949,"low":972,"close":973,"change":974,"percent_change":607,"volume":975,"transactions":9,"vwap":973},"2026-06-01",33.98,33.66,34.69,0.43,2521000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":21,"volume":983,"transactions":9,"vwap":981},"2026-05-29",34.38,34.84,33.62,34.26,-0.09,2651900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",33.6,35.040001,33.41,34.35,0.39,1.15,1810100,{"date":994,"open":995,"high":883,"low":996,"close":997,"change":240,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-27",33,30.59,33.96,-3.74,5021900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",33.88,35.3,33.8,35.28,2.04,6.14,3091600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":941,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":941},"2026-05-22",32.029999,33.54,31.86,1.2,3.75,3137700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":982,"percent_change":353,"volume":1023,"transactions":9,"vwap":1022},"2026-05-21",31.58,32.41,31.14,32.040001,1276200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":935,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",31.55,32.35,31.040001,32.13,2.85,1972900,{"date":1033,"open":1034,"high":1034,"low":565,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",31.56,31.24,-1.01,-3.13,2397600,{"date":1040,"open":1041,"high":831,"low":1042,"close":1043,"change":364,"percent_change":833,"volume":896,"transactions":9,"vwap":1043},"2026-05-18",32.2,31.85,32.25,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",32.27,32.55,31.63,31.91,-1.59,-4.75,1441200,{"date":1054,"open":893,"high":1055,"low":831,"close":1056,"change":588,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",34.94,33.5,-3.07,1523700,{"date":1060,"open":868,"high":1061,"low":915,"close":1062,"change":365,"percent_change":1015,"volume":1063,"transactions":9,"vwap":1062},"2026-05-13",34.61,34.56,2207400,{"date":1065,"open":1002,"high":1066,"low":1067,"close":1068,"change":894,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-12",34.13,32.3,33.31,-2.6,1581600,{"date":1072,"open":868,"high":989,"low":1073,"close":1074,"change":143,"percent_change":639,"volume":1075,"transactions":9,"vwap":1074},"2026-05-11",33.79,34.2,1748000,{"date":1077,"open":1078,"high":942,"low":1079,"close":1002,"change":103,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1002},"2026-05-08",33.36,33.029999,3.07,1897000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":838,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":838},"2026-05-07",33.63,33.65,32.68,-0.46,-1.38,1834600,{"date":1091,"open":829,"high":1092,"low":1093,"close":1094,"change":447,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-06",33.86,32.85,33.33,1.12,1931800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-05",31.5,33.19,31.18,32.96,2.12,6.87,2332600,{"date":1107,"open":805,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",31.92,30.41,30.84,-1.17,-3.66,2943300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":39,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",31.13,32.36,30.92,32.0099983,2.33,2795300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":674,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-30",32.09,32.83,31.1,31.28,-2.95,3341700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":991,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-29",31.11,33.69,31.08,32.23,3.7,4575800,{"date":1139,"open":1140,"high":1127,"low":996,"close":1134,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-04-28",30.89,-0.11,-0.35,2980600,{"date":1145,"open":1146,"high":1147,"low":814,"close":1148,"change":926,"percent_change":842,"volume":1149,"transactions":9,"vwap":1148},"2026-04-27",31.45,31.61,31.19,1826700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-24",30.44,31.46,29.95,31.38,1.1,3.63,1453200,{"date":1160,"open":1161,"high":1099,"low":1154,"close":1162,"change":885,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-23",30.82,30.28,-1.72,1724300,{"date":1166,"open":1109,"high":1167,"low":681,"close":1168,"change":436,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-22",30.96,30.81,2.84,1932300,{"date":1172,"open":1173,"high":1167,"low":1174,"close":1175,"change":1176,"percent_change":588,"volume":1177,"transactions":9,"vwap":1175},"2026-04-21",30.56,29.86,29.96,-0.32,1849000,{"date":1179,"open":732,"high":1180,"low":1181,"close":1162,"change":783,"percent_change":784,"volume":1182,"transactions":9,"vwap":1162},"2026-04-20",30.5,29.27,1609400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",30.1,30.47,28.39,29.58,-0.08,-0.27,3079200,{"date":1193,"open":516,"high":1194,"low":1195,"close":1196,"change":734,"percent_change":735,"volume":1197,"transactions":9,"vwap":1196},"2026-04-16",30.67,29.53,29.66,2189300,{"date":1199,"open":1200,"high":797,"low":595,"close":595,"change":320,"percent_change":1201,"volume":1202,"transactions":9,"vwap":595},"2026-04-15",30.73,-2.88,1790100,{"date":1204,"open":1205,"high":1206,"low":647,"close":1207,"change":1208,"percent_change":974,"volume":1209,"transactions":9,"vwap":1207},"2026-04-14",30.65,30.85,30.53,0.13,1827200,{"date":1211,"open":547,"high":1212,"low":1213,"close":781,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":781},"2026-04-13",30.51,29.47,0.76,2.56,2061600,{"date":1218,"open":526,"high":776,"low":1195,"close":761,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":761},"2026-04-10",0.17,0.58,1716300,{"date":1223,"open":537,"high":1224,"low":1225,"close":1213,"change":1226,"percent_change":1006,"volume":1227,"transactions":9,"vwap":1213},"2026-04-09",30.14,29.059999,0.59,1787000,{"date":1229,"open":701,"high":605,"low":1230,"close":1231,"change":861,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-08",28,28.88,6.49,2342100,{"date":1235,"open":1236,"high":689,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-07",27.9,26.68,27.12,-0.71,-2.55,2711600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":506,"change":1247,"percent_change":1214,"volume":1248,"transactions":9,"vwap":506},"2026-04-06",27.7,28.09,26.65,0.21,2764500,{"date":1250,"open":1251,"high":1252,"low":485,"close":1253,"change":934,"percent_change":1156,"volume":1254,"transactions":9,"vwap":1253},"2026-04-02",26.5,27.97,27.62,3797200,{"date":1256,"open":67,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",27.54,24.99,27.32,2.74,11.15,5203800,{"date":1264,"open":1265,"high":187,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-31",23.8,23.65,24.58,1.52,6.59,1613000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":394,"percent_change":851,"volume":1277,"transactions":9,"vwap":1276},"2026-03-30",24.16,24.54,22.98,23.059999,1694100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":961,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-27",23.85,23.99,23.24,23.37,-2.42,1312100,{"date":1287,"open":196,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-26",25.23,23.82,23.95,-1.56,-6.12,1970900,{"date":1295,"open":1296,"high":1297,"low":228,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-25",25.36,25.68,25.51,0.86,3.49,1781300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":692,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-24",23.59,24.94,23.5,24.65,3.44,1434900,{"date":1311,"open":1312,"high":247,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",22.91,22.85,23.83,1.45,6.48,1891800,{"date":1319,"open":1320,"high":1265,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-20",23.74,22.030001,22.38,-1.34,-5.65,3395300,{"date":1327,"open":1306,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-19",23.84,22.66,23.72,-0.94,-3.81,2853300,{"date":1335,"open":1336,"high":1288,"low":1337,"close":20,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":20},"2026-03-18",25.02,24.5,-0.51,-2.03,2823500,{"date":1342,"open":1343,"high":1344,"low":17,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-17",25.31,25.63,25.17,-0.15,-0.59,1876100,{"date":1350,"open":1351,"high":257,"low":20,"close":1352,"change":808,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-16",24.92,25.32,2.89,3083300,{"date":1356,"open":258,"high":1357,"low":238,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-13",25.85,24.61,0.02,0.08,1739900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":210,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":210},"2026-03-12",24.93,25.09,24.32,-0.74,-2.92,2210200,{"date":1371,"open":259,"high":1298,"low":1372,"close":259,"change":212,"percent_change":1373,"volume":1374,"transactions":9,"vwap":259},"2026-03-11",24.43,-0.63,2102700,{"date":1376,"open":1377,"high":1378,"low":1296,"close":1379,"change":934,"percent_change":61,"volume":1380,"transactions":9,"vwap":1379},"2026-03-10",25.42,26.12,25.49,2218100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-09",24.18,25.35,23.66,25.19,0.44,1.78,2166000,{"date":1391,"open":1377,"high":1392,"low":1393,"close":1394,"change":1050,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-06",25.75,24.34,24.75,-6.04,2468900,{"date":1398,"open":1399,"high":1400,"low":268,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-05",25.94,26.41,26.34,-0.29,-1.09,3301100,{"date":1406,"open":1407,"high":434,"low":1408,"close":467,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":467},"2026-03-04",26.25,25.7,0.8,3.1,3328700,{"date":1413,"open":67,"high":295,"low":1414,"close":1415,"change":1416,"percent_change":320,"volume":1417,"transactions":9,"vwap":1415},"2026-03-03",24,25.83,-0.23,2579800,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-02",24.77,26.31,26.059999,1.17,4.7,2885000,{"date":1427,"open":309,"high":1428,"low":1358,"close":229,"change":588,"percent_change":1429,"volume":1430,"transactions":9,"vwap":229},"2026-02-27",25.61,-4.08,2799400,{"date":1432,"open":267,"high":1422,"low":1386,"close":1433,"change":211,"percent_change":1346,"volume":1434,"transactions":9,"vwap":1433},"2026-02-26",25.95,2348000,{"date":1436,"open":1345,"high":1437,"low":1365,"close":341,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":341},"2026-02-25",26.030001,1.24,5.01,6012700,{"date":1442,"open":1443,"high":1437,"low":210,"close":1394,"change":1373,"percent_change":793,"volume":1444,"transactions":9,"vwap":1394},"2026-02-24",25.48,2306600,{"date":1446,"open":1447,"high":340,"low":1358,"close":1448,"change":568,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-23",25.39,25.38,-0.24,1700100,{"date":1452,"open":257,"high":1453,"low":1454,"close":1455,"change":249,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-20",25.86,25.12,25.44,-1.43,2227700,{"date":1459,"open":1379,"high":1460,"low":1343,"close":1461,"change":1219,"percent_change":138,"volume":1462,"transactions":9,"vwap":1461},"2026-02-19",26.97,25.81,3113400,{"date":1464,"open":1465,"high":412,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-18",25.69,24.91,25.64,2.23,9.53,5855000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-17",22.83,23.62,22.32,23.41,0.12,0.52,4700600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":222,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-13",23.17,23.67,22.34,23.29,-4.27,3008900,{"date":1489,"open":1384,"high":1379,"low":1490,"close":1491,"change":249,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-12",24.07,24.33,-1.5,1715000,{"date":1495,"open":246,"high":1447,"low":218,"close":1496,"change":108,"percent_change":763,"volume":1497,"transactions":9,"vwap":1496},"2026-02-11",24.7,1481400,{"date":1499,"open":1496,"high":67,"low":1500,"close":1501,"change":568,"percent_change":1449,"volume":1502,"transactions":9,"vwap":1501},"2026-02-10",24.24,24.64,1102200,{"date":1504,"open":237,"high":197,"low":1491,"close":1496,"change":211,"percent_change":212,"volume":1505,"transactions":9,"vwap":1496},"2026-02-09",1406300,{"date":1507,"open":186,"high":246,"low":1266,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-06",24.74,1.39,5.95,1213800,{"date":1513,"open":1514,"high":1383,"low":1515,"close":1516,"change":674,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-05",23.9,23.27,23.35,-3.91,1768200,{"date":1520,"open":1496,"high":1521,"low":1330,"close":1522,"change":21,"percent_change":588,"volume":1523,"transactions":9,"vwap":1522},"2026-02-04",25.15,24.3,1868600,{"date":1525,"open":1526,"high":1527,"low":1314,"close":1528,"change":1299,"percent_change":1157,"volume":1529,"transactions":9,"vwap":1528},"2026-02-03",24.059999,24.83,24.56,2840200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-02",22.37,23.76,22.21,23.7,1.23,5.47,1998600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-30",22.67,22.96,21.95,22.47,-0.7,-3.02,1587200,{"date":1549,"open":1304,"high":1550,"low":1551,"close":1482,"change":446,"percent_change":974,"volume":1552,"transactions":9,"vwap":1482},"2026-01-29",23.71,22.56,1186800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":148,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-28",22.89,23.1,22.41,23.07,1.67,955300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":446,"percent_change":1387,"volume":1567,"transactions":9,"vwap":1566},"2026-01-27",22.62,23.01,22.59,22.69,965300,{"date":1569,"open":1282,"high":1306,"low":1570,"close":1565,"change":1142,"percent_change":886,"volume":1571,"transactions":9,"vwap":1565},"2026-01-26",22.51,1223000,{"date":1573,"open":1542,"high":1574,"low":1557,"close":1575,"change":762,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-23",23.22,22.94,0.31,807300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":842,"volume":1585,"transactions":9,"vwap":1583},"2026-01-22",23.15,23.64,22.81,22.87,-0.14,1680900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1564,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1564},"2026-01-21",22.24,23.030001,22.01,1.03,4.69,1098300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-20",21.73,22.52,21.61,21.98,-0.18,-0.81,1471700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-16",22.6,22.8,22.07,22.16,-0.76,-3.32,1677100,{"date":1613,"open":1614,"high":1615,"low":1570,"close":1616,"change":1617,"percent_change":138,"volume":1618,"transactions":9,"vwap":1616},"2026-01-15",22.64,23,22.92,0.15,1495100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1409,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-14",22,22.78,21.92,22.77,3.64,1800600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1360,"percent_change":447,"volume":1633,"transactions":9,"vwap":1632},"2026-01-13",22.14,22.3,21.76,21.97,1376100,{"date":1635,"open":1636,"high":1621,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-12",21.01,20.91,21.89,1.05,5.04,2092300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1226,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-09",20.24,20.89,20.22,20.84,2.91,1842700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":123,"percent_change":365,"volume":1656,"transactions":9,"vwap":1655},"2026-01-08",19.85,20.44,19.78,20.25,1399200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":446,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-07",19.79,20.02,19.52,20,0.5,1024000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":299,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-06",19.58,20.15,19.56,19.9,1.84,2597400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1416,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-05",19.82,20.030001,19.48,19.54,-1.16,1604700,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-02",19.040001,19.8,19.77,0.92,4.88,911400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":384,"percent_change":1373,"volume":1695,"transactions":9,"vwap":1694},"2025-12-31",19.01,19.09,18.77,18.85,657100,{"date":1697,"open":1691,"high":1698,"low":1699,"close":1700,"change":108,"percent_change":143,"volume":1701,"transactions":9,"vwap":1700},"2025-12-30",19.28,18.88,18.97,634600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":211,"percent_change":960,"volume":1708,"transactions":9,"vwap":1707},"2025-12-29",18.75,19,18.51,18.91,732800,{"date":1710,"open":1711,"high":1692,"low":1712,"close":1713,"change":1714,"percent_change":230,"volume":1715,"transactions":9,"vwap":1713},"2025-12-26",19.02,18.87,18.95,0.05,385800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1190,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-24",19.22,19.23,18.82,18.9,-1.41,276900,{"date":1725,"open":1726,"high":1727,"low":1694,"close":1728,"change":1247,"percent_change":311,"volume":1729,"transactions":9,"vwap":1728},"2025-12-23",18.96,19.38,19.17,1170500,{"date":1731,"open":1726,"high":1732,"low":1712,"close":1726,"change":1733,"percent_change":833,"volume":1734,"transactions":9,"vwap":1726},"2025-12-22",19.29,0.2,1665800,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-19",18.16,18.78,18.76,0.54,2.96,2011300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":935,"volume":1750,"transactions":9,"vwap":1748},"2025-12-18",18.36,18.5,18.08,18.22,0.16,785000,{"date":1752,"open":1746,"high":1753,"low":1754,"close":1755,"change":385,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-17",18.72,17.88,18.059999,-2.43,1176400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1706,"change":1208,"percent_change":808,"volume":1763,"transactions":9,"vwap":1706},"2025-12-16",18.3,18.71,18.25,1300500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":735,"percent_change":1749,"volume":1770,"transactions":9,"vwap":1769},"2025-12-15",18.1,18.59,18.02,18.38,1480100,{"date":1772,"open":1773,"high":1704,"low":1762,"close":1774,"change":1600,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-12",18.62,18.35,-0.97,1873900,{"date":1778,"open":1779,"high":1767,"low":1737,"close":1780,"change":990,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-11",18.26,18.53,2.15,2432800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1214,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-10",17.43,18.23,17.34,18.14,4.37,1074800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":384,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-09",17.31,17.58,17.2,17.38,-0.69,842400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1190,"percent_change":469,"volume":1805,"transactions":9,"vwap":1804},"2025-12-08",17.86,17.89,17.36,17.5,993300,{"date":1807,"open":1766,"high":1762,"low":1808,"close":1809,"change":468,"percent_change":943,"volume":1810,"transactions":9,"vwap":1809},"2025-12-05",17.55,17.77,1441700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1733,"percent_change":311,"volume":1817,"transactions":9,"vwap":1816},"2025-12-04",17.83,18.34,17.57,18.18,1349600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-03",17.08,18,16.9,17.98,1.09,6.45,1454400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-02",16.96,17.01,16.58,16.89,0,1343800,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1832,"change":1360,"percent_change":405,"volume":1839,"transactions":9,"vwap":1832},"2025-12-01",16.63,17.11,1261600,{"date":1841,"open":1842,"high":1843,"low":1831,"close":1844,"change":1733,"percent_change":1014,"volume":1845,"transactions":9,"vwap":1844},"2025-11-28",16.67,16.92,16.81,588700,{"date":1847,"open":1848,"high":1849,"low":73,"close":1850,"change":478,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-26",15.92,16.64,16.61,3.17,1420700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-25",15.6,16.26,15.48,16.1,0.56,3.6,1298700,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-24",15.05,15.58,15.54,0.14,0.91,1332400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":230,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-21",15.18,15.49,14.87,15.4,1.72,1322000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":123,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-20",15.29,15.63,15.04,15.14,1.68,1338600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1867,"percent_change":869,"volume":1892,"transactions":9,"vwap":1891},"2025-11-19",14.74,15.26,14.62,14.89,1489200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":212,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-18",14.81,14.97,14.64,14.75,-1.07,807200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1338,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-17",15.32,15.66,14.88,14.91,-3.31,861500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1416,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-14",15.51,15.61,15.22,15.42,-1.47,710200,{"date":1918,"open":1919,"high":1920,"low":1857,"close":1921,"change":468,"percent_change":1240,"volume":1922,"transactions":9,"vwap":1921},"2025-11-13",16.030001,16.059999,15.65,699000,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1920,"change":982,"percent_change":927,"volume":1927,"transactions":9,"vwap":1920},"2025-11-12",16.78,15.97,1054200,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":424,"volume":1934,"transactions":9,"vwap":1932},"2025-11-11",16.42,15.99,16.15,-0.07,1334000,{"date":1936,"open":1937,"high":1938,"low":1919,"close":1939,"change":990,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-10",16.07,16.41,16.22,2.46,934500,{"date":1943,"open":1944,"high":1945,"low":73,"close":1946,"change":128,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-07",15.53,15.87,15.83,2.59,617800,{"date":1950,"open":1951,"high":1919,"low":1914,"close":1952,"change":770,"percent_change":1050,"volume":1953,"transactions":9,"vwap":1952},"2025-11-06",15.71,15.43,1161500,{"date":1955,"open":1956,"high":1858,"low":1957,"close":1958,"change":770,"percent_change":425,"volume":1959,"transactions":9,"vwap":1958},"2025-11-05",15.98,15.64,15.68,986200,{"date":1961,"open":1962,"high":1963,"low":1957,"close":1964,"change":1402,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-04",15.8,16.19,15.93,-1.79,1091900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1939,"change":54,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1939},"2025-11-03",15.95,16.62,15.78,3.12,1713600,{"date":1975,"open":1976,"high":1977,"low":1904,"close":1978,"change":1087,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-31",16,16.2,15.73,-2.84,1868300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1963,"change":1189,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1963},"2025-10-30",16.47,16.6,16.049999,-0.49,2040700,{"date":1989,"open":1804,"high":1990,"low":1976,"close":1991,"change":279,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-29",18.01,16.27,-3.78,3189300,{"date":1995,"open":1996,"high":1838,"low":1997,"close":1998,"change":108,"percent_change":299,"volume":1999,"transactions":9,"vwap":1998},"2025-10-28",16.85,16.77,16.91,1641200,{"date":2001,"open":1822,"high":2002,"low":2003,"close":1996,"change":269,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1996},"2025-10-27",17.030001,16.74,-0.3,1096000,{"date":2007,"open":2008,"high":1787,"low":1996,"close":1822,"change":1733,"percent_change":1014,"volume":2009,"transactions":9,"vwap":1822},"2025-10-24",16.87,1457200,{"date":2011,"open":2012,"high":2013,"low":1964,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-23",16.01,17.14,16.7,1.04,6.64,2002200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1904,"change":468,"percent_change":1240,"volume":2023,"transactions":9,"vwap":1904},"2025-10-22",16.11,16.25,15.45,1039500,{"date":2025,"open":2026,"high":1970,"low":2027,"close":1937,"change":1477,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1937},"2025-10-21",15.77,15.69,0.75,1472700,{"date":2031,"open":2032,"high":1926,"low":73,"close":1969,"change":138,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1969},"2025-10-20",15.44,4.32,831000,{"date":2036,"open":2037,"high":1952,"low":2038,"close":1880,"change":270,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1880},"2025-10-17",15.25,15.07,-1.29,645100,{"date":2042,"open":2043,"high":2012,"low":2044,"close":1873,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1873},"2025-10-16",15.91,15.24,-0.42,-2.64,942200,{"date":2049,"open":1875,"high":1920,"low":2050,"close":2043,"change":1226,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2043},"2025-10-15",15.34,3.85,1390800,{"date":2054,"open":1888,"high":1911,"low":2055,"close":1903,"change":435,"percent_change":1268,"volume":2056,"transactions":9,"vwap":1903},"2025-10-14",14.66,901700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-13",14.78,15.11,14.45,15.09,0.68,4.72,849000,{"date":2067,"open":1896,"high":2068,"low":27,"close":2069,"change":1347,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-10",15.37,14.41,-3.93,990400,{"date":2073,"open":2074,"high":1880,"low":1874,"close":2075,"change":1141,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-09",15.15,15,-0.73,895200,{"date":2079,"open":1875,"high":1944,"low":2080,"close":2060,"change":1190,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2060},"2025-10-08",14.94,-1.76,1356700,{"date":2084,"open":2085,"high":1963,"low":2085,"close":2086,"change":763,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-07",15.35,15.38,1.59,1474300,{"date":2090,"open":1951,"high":1978,"low":2091,"close":1883,"change":2004,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1883},"2025-10-06",15.13,-1.94,785200,{"date":2095,"open":2096,"high":2097,"low":1952,"close":2032,"change":1833,"percent_change":1833,"volume":2098,"transactions":9,"vwap":2032},"2025-10-03",15.75,15.85,819900,{"date":2100,"open":2091,"high":1855,"low":2101,"close":2032,"change":148,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2032},"2025-10-02",14.95,2.52,860900,{"date":2105,"open":1874,"high":2106,"low":1874,"close":2107,"change":331,"percent_change":743,"volume":2108,"transactions":9,"vwap":2107},"2025-10-01",15.2,15.06,1093800,{"date":2110,"open":2107,"high":2111,"low":2112,"close":1905,"change":1346,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1905},"2025-09-30",15.1,14.51,-1,1155300,{"date":2116,"open":2117,"high":2117,"low":1896,"close":2118,"change":2004,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-29",15.55,15.03,-1.96,748600,{"date":2122,"open":2075,"high":1873,"low":2075,"close":2123,"change":447,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-26",15.33,2.47,891200,{"date":2127,"open":1898,"high":2128,"low":2129,"close":2130,"change":1359,"percent_change":1208,"volume":2131,"transactions":9,"vwap":2130},"2025-09-25",15.19,14.71,14.96,895700,{"date":2133,"open":1864,"high":2068,"low":2134,"close":2080,"change":1600,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2080},"2025-09-24",14.77,-1.19,1103200,{"date":2138,"open":2022,"high":1881,"low":2118,"close":2139,"change":1584,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-23",15.12,-0.92,805500,{"date":2143,"open":1914,"high":1944,"low":2144,"close":1889,"change":260,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1889},"2025-09-22",15.02,-1.1,930800,{"date":2148,"open":2149,"high":2150,"low":1875,"close":1952,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1952},"2025-09-19",16.4,16.44,-0.93,-5.68,1835600,{"date":2155,"open":1903,"high":2156,"low":2044,"close":2157,"change":1095,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-18",16.49,16.36,7.35,2279900,{"date":2161,"open":2075,"high":2026,"low":1906,"close":2044,"change":230,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2044},"2025-09-17",1.74,854100,{"date":2165,"open":2166,"high":2167,"low":2101,"close":2168,"change":1600,"percent_change":2135,"volume":2169,"transactions":9,"vwap":2168},"2025-09-16",15.21,15.28,14.98,657400,{"date":2171,"open":2172,"high":2173,"low":1891,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-15",14.9,15.36,15.16,0.22,1.47,991500,{"date":2179,"open":1888,"high":1864,"low":2180,"close":2080,"change":211,"percent_change":1190,"volume":2181,"transactions":9,"vwap":2080},"2025-09-12",14.73,785500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2168,"change":54,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2168},"2025-09-11",14.5,14.99,14.42,3.38,1224700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1214,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-10",13.61,14.54,13.6,14.49,5.54,1975700,{"date":2198,"open":2069,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-09",14.43,13.72,13.73,-0.6,-4.19,1469600,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":21,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-08",14.61,14.17,14.33,-1.78,871300,{"date":2213,"open":2214,"high":1890,"low":2215,"close":2216,"change":618,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-05",14.04,14.02,14.59,4.59,1325100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1477,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-04",13.82,13.95,13.58,0.87,1682000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":982,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-03",13.93,14.01,13.7,13.83,-0.65,1436000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2070,"volume":2241,"transactions":9,"vwap":2239},"2025-09-02",13.97,14.08,13.78,13.92,-0.57,952500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2194,"change":211,"percent_change":353,"volume":2247,"transactions":9,"vwap":2194},"2025-08-29",14.52,14.53,14.23,803200,{"date":2249,"open":2250,"high":2250,"low":2209,"close":2245,"change":1933,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2245},"2025-08-28",14.79,-0.48,812200,{"date":2254,"open":2244,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-27",14.69,14.38,14.6,0.04,0.27,934100,{"date":2262,"open":2263,"high":2180,"low":2263,"close":2264,"change":230,"percent_change":406,"volume":2265,"transactions":9,"vwap":2264},"2025-08-26",14.25,14.56,1309400,{"date":2267,"open":2268,"high":2134,"low":2269,"close":2270,"change":385,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-25",14.58,14.29,14.3,-3.05,759500,{"date":2274,"open":2275,"high":1882,"low":2276,"close":1898,"change":478,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1898},"2025-08-22",14.36,14.27,3.58,1807400,{"date":2280,"open":2281,"high":2069,"low":2282,"close":2283,"change":212,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-21",14.28,14.05,14.24,-1.11,722700,{"date":2287,"open":2288,"high":1890,"low":2289,"close":2290,"change":2291,"percent_change":1492,"volume":2292,"transactions":9,"vwap":2290},"2025-08-20",14.55,14.26,14.4,-0.22,974600,{"date":2294,"open":2209,"high":1888,"low":2295,"close":1890,"change":54,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1890},"2025-08-19",14.22,3.47,1348000,{"date":2299,"open":2275,"high":2300,"low":2301,"close":2302,"change":394,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-18",14.37,14.12,14.13,-2.15,710100,{"date":2306,"open":2307,"high":2180,"low":2308,"close":2309,"change":299,"percent_change":1215,"volume":2310,"transactions":9,"vwap":2309},"2025-08-15",14.09,13.91,14.44,1261700,{"date":2312,"open":2313,"high":2307,"low":2200,"close":2237,"change":212,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2237},"2025-08-14",13.94,-1.12,1170000,{"date":2317,"open":2307,"high":2290,"low":2318,"close":2283,"change":990,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2283},"2025-08-13",13.96,2.82,1110800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-12",13.23,13.88,13.21,13.85,0.77,5.89,1552100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":200,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-11",13.38,13.68,13.06,13.08,-2.97,1243400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":446,"percent_change":2028,"volume":2344,"transactions":9,"vwap":2343},"2025-08-08",13.55,13.67,13.41,13.48,1098700,{"date":2346,"open":2324,"high":2324,"low":2347,"close":2332,"change":2348,"percent_change":1346,"volume":2349,"transactions":9,"vwap":2332},"2025-08-07",13.35,-0.02,1026700,{"date":2351,"open":2228,"high":2229,"low":2332,"close":2352,"change":1416,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-06",13.4,-1.69,1095500,{"date":2356,"open":2357,"high":2358,"low":2323,"close":2359,"change":2360,"percent_change":1410,"volume":2361,"transactions":9,"vwap":2359},"2025-08-05",13.37,13.71,13.63,0.41,2488700,{"date":2363,"open":2364,"high":2223,"low":2365,"close":2366,"change":1833,"percent_change":1833,"volume":2367,"transactions":9,"vwap":2366},"2025-08-04",13.46,13.2,13.22,1073400,{"date":2369,"open":2342,"high":2370,"low":2371,"close":2366,"change":1986,"percent_change":589,"volume":2372,"transactions":9,"vwap":2366},"2025-08-01",13.5,13.04,2099500,{"date":2374,"open":2250,"high":2375,"low":2376,"close":2358,"change":22,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2358},"2025-07-31",14.92,13.65,-7.11,1912400,{"date":2380,"open":2129,"high":1952,"low":2264,"close":2381,"change":1360,"percent_change":1740,"volume":2382,"transactions":9,"vwap":2381},"2025-07-30",14.76,2685100,{"date":2384,"open":2385,"high":2130,"low":2236,"close":2386,"change":2028,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-29",14.48,14.68,5.38,2727700,{"date":2390,"open":2200,"high":2229,"low":2340,"close":2228,"change":230,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2228},"2025-07-28",1.9,2411300,{"date":2394,"open":2395,"high":2239,"low":2396,"close":2341,"change":1584,"percent_change":1036,"volume":2397,"transactions":9,"vwap":2341},"2025-07-25",13.86,13.43,1329700,{"date":2399,"open":2400,"high":2281,"low":2401,"close":2401,"change":710,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-24",14.11,13.81,-2.4,848700,{"date":2405,"open":2061,"high":2245,"low":2282,"close":2406,"change":212,"percent_change":2314,"volume":2407,"transactions":9,"vwap":2406},"2025-07-23",14.15,1089100,{"date":2409,"open":2239,"high":2186,"low":2239,"close":2410,"change":990,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-22",14.31,2.8,1473300,{"date":2414,"open":2231,"high":2415,"low":2416,"close":2239,"change":153,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2239},"2025-07-21",14.1,13.56,2.58,838000,{"date":2420,"open":2421,"high":2395,"low":2340,"close":2422,"change":2423,"percent_change":674,"volume":2424,"transactions":9,"vwap":2422},"2025-07-18",13.79,13.57,-0.13,989800,{"date":2426,"open":2427,"high":2401,"low":2340,"close":2230,"change":1219,"percent_change":607,"volume":2428,"transactions":9,"vwap":2230},"2025-07-17",13.59,1436300,{"date":2430,"open":2341,"high":2431,"low":2432,"close":2433,"change":1141,"percent_change":1601,"volume":2434,"transactions":9,"vwap":2433},"2025-07-16",13.69,13.28,13.53,1413600,{"date":2436,"open":2215,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-15",14.03,13.62,13.64,-0.38,-2.71,1368800,{"date":2444,"open":2445,"high":2302,"low":2395,"close":2215,"change":982,"percent_change":279,"volume":2446,"transactions":9,"vwap":2215},"2025-07-14",14,1310300,{"date":2448,"open":2263,"high":2300,"low":2237,"close":2400,"change":710,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2400},"2025-07-11",-2.35,1200900,{"date":2452,"open":27,"high":1890,"low":2453,"close":2061,"change":1208,"percent_change":1868,"volume":2454,"transactions":9,"vwap":2061},"2025-07-10",14.34,925600,{"date":2456,"open":2288,"high":2457,"low":2458,"close":2459,"change":212,"percent_change":2145,"volume":2460,"transactions":9,"vwap":2459},"2025-07-09",14.65,14.21,14.32,646900,{"date":2462,"open":2283,"high":2129,"low":2415,"close":2385,"change":153,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2385},"2025-07-08",2.48,1314500,{"date":2466,"open":2467,"high":2288,"low":2282,"close":2302,"change":424,"percent_change":1128,"volume":2468,"transactions":9,"vwap":2302},"2025-07-07",14.18,1068700,{"date":2470,"open":2263,"high":2471,"low":2263,"close":2264,"change":2360,"percent_change":579,"volume":2472,"transactions":9,"vwap":2264},"2025-07-03",14.57,1277400,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2406,"change":1576,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2406},"2025-07-02",13.8,14.67,2.24,2245100,{"date":2480,"open":2366,"high":2215,"low":2366,"close":2481,"change":1740,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-01",13.84,4.06,1899700,{"date":2485,"open":2433,"high":2439,"low":2486,"close":2487,"change":568,"percent_change":385,"volume":2488,"transactions":9,"vwap":2487},"2025-06-30",13.29,13.3,1058900,{"date":2490,"open":2491,"high":2439,"low":2492,"close":2493,"change":1346,"percent_change":2284,"volume":2494,"transactions":9,"vwap":2493},"2025-06-27",13.52,13.34,13.36,4998000,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":54,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-26",13.18,13.54,13.51,3.76,1443200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":926,"percent_change":720,"volume":2508,"transactions":9,"vwap":2507},"2025-06-25",13.14,13.25,12.97,13.02,1347700,{"date":2510,"open":2511,"high":2493,"low":2512,"close":2325,"change":1219,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2325},"2025-06-24",13.26,13.15,1.3,1056300,{"date":2516,"open":2517,"high":2334,"low":2518,"close":2371,"change":1477,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2371},"2025-06-23",12.9,12.68,0.93,1296800,{"date":2522,"open":2523,"high":2504,"low":2524,"close":2525,"change":568,"percent_change":1087,"volume":2526,"transactions":9,"vwap":2525},"2025-06-20",13.03,12.78,12.92,1976100,{"date":2528,"open":2529,"high":2359,"low":2525,"close":2530,"change":885,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-18",13.47,12.98,-3.92,1456700,{"date":2534,"open":2357,"high":2231,"low":2357,"close":2499,"change":108,"percent_change":457,"volume":2535,"transactions":9,"vwap":2499},"2025-06-17",1182500,{"date":2537,"open":2324,"high":2538,"low":2539,"close":2540,"change":2291,"percent_change":749,"volume":2541,"transactions":9,"vwap":2540},"2025-06-16",13.99,13.33,13.45,1159900,{"date":2543,"open":2333,"high":2324,"low":2544,"close":2341,"change":1402,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2341},"2025-06-13",13.49,-2.08,1402900,{"date":2548,"open":2396,"high":2236,"low":2549,"close":2318,"change":2175,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2318},"2025-06-12",13.42,1.6,1432400,{"date":2553,"open":2438,"high":2401,"low":2332,"close":2554,"change":2555,"percent_change":138,"volume":2556,"transactions":9,"vwap":2554},"2025-06-11",13.74,0.09,1557500,{"date":2558,"open":2559,"high":2230,"low":2559,"close":2376,"change":1409,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2376},"2025-06-10",13,6.23,2708100,{"date":2563,"open":2512,"high":2564,"low":2565,"close":2566,"change":982,"percent_change":1545,"volume":2567,"transactions":9,"vwap":2566},"2025-06-09",13.27,12.81,12.85,1493300,{"date":2569,"open":2570,"high":2504,"low":2571,"close":2572,"change":2573,"percent_change":1299,"volume":2574,"transactions":9,"vwap":2572},"2025-06-06",13.01,12.84,12.94,0.11,1385500,{"date":2576,"open":2559,"high":2507,"low":2577,"close":2578,"change":269,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-05",12.64,12.83,-0.39,1351500,{"date":2582,"open":2583,"high":2517,"low":2584,"close":2585,"change":1733,"percent_change":665,"volume":2586,"transactions":9,"vwap":2585},"2025-06-04",12.66,12.49,12.88,2606200,{"date":2588,"open":2589,"high":2571,"low":2590,"close":2518,"change":1576,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2518},"2025-06-03",12.23,12.11,2.51,1092300,{"date":2594,"open":2595,"high":2596,"low":2589,"close":2597,"change":435,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-02",12.24,12.71,12.37,1.89,1644500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1346,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-30",12.18,12.26,11.9,12.14,-1.22,4312700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":108,"percent_change":54,"volume":2614,"transactions":9,"vwap":2613},"2025-05-29",12.46,12.48,12.16,12.29,1108900,{"date":2616,"open":2595,"high":2617,"low":2618,"close":2589,"change":1933,"percent_change":2240,"volume":2619,"transactions":9,"vwap":2589},"2025-05-28",12.39,12.02,928700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2623,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2623},"2025-05-27",11.91,12.3,11.73,0.62,5.31,1407000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1584,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-23",11.29,11.74,11.23,11.68,-1.18,1507700,{"date":2637,"open":2638,"high":2590,"low":2624,"close":2639,"change":353,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-22",11.95,11.82,-2.31,1058400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":353,"percent_change":943,"volume":2648,"transactions":9,"vwap":2647},"2025-05-21",12.25,12.4,11.92,12.1,1759900,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":2175,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-20",12.08,12.51,12.38,1.81,1194100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2612,"change":990,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2612},"2025-05-19",11.5,12.17,11.47,3.31,1605600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":394,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-16",11.98,12.21,11.6,11.77,-2.57,2127600,{"date":2672,"open":2623,"high":2673,"low":2604,"close":2651,"change":200,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2651},"2025-05-15",12.35,-3.21,1236800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2611,"change":1749,"percent_change":2513,"volume":2681,"transactions":9,"vwap":2611},"2025-05-14",12.33,12.75,12.32,1821600,{"date":2683,"open":2647,"high":2684,"low":2685,"close":2680,"change":934,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2680},"2025-05-13",12.57,12.03,2.5,1735100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2618,"change":2028,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2618},"2025-05-12",11.87,12.2,11.76,6.65,1843100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1360,"percent_change":808,"volume":2701,"transactions":9,"vwap":2700},"2025-05-09",11.3,11.35,11.16,11.27,957100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-08",10.95,11.34,10.9,11.19,0.42,3.9,1079300,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1141,"percent_change":1036,"volume":2717,"transactions":9,"vwap":2716},"2025-05-07",10.98,11.13,10.71,10.77,1309300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":212,"percent_change":497,"volume":2724,"transactions":9,"vwap":2723},"2025-05-06",10.86,11.04,10.75,10.88,1345000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2721,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2721},"2025-05-05",11.08,11.31,10.82,-0.1,-0.9,1520800,{"date":2734,"open":2721,"high":2632,"low":2735,"close":2736,"change":299,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-02",10.67,11.14,3.34,2663900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":682,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-01",10.26,10.89,10.13,10.78,6.63,3558500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1478,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-04-30",9.72,10.39,9.63,10.11,5.42,4498700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1387,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-04-29",9.13,9.68,9.07,9.59,4.81,3614500,{"date":2764,"open":2765,"high":1469,"low":2757,"close":2766,"change":1346,"percent_change":749,"volume":2767,"transactions":9,"vwap":2766},"2025-04-28",9.4,9.15,2153300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":982,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-04-25",9.33,9.44,9.04,9.3,-0.96,1505400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1859,"percent_change":2782,"volume":1096,"transactions":9,"vwap":2781},"2025-04-24",8.97,9.48,8.81,9.39,6.34,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1478,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-04-23",8.8,9.1,8.73,8.83,6.26,2365500,{"date":181,"open":2792,"high":2793,"low":177,"close":177,"change":260,"percent_change":2794,"volume":2795,"transactions":9,"vwap":177},8.48,8.65,-2,1631200]