[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSAI":3,"homepage-market-summary":30,"stock-historical-HSAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HSAI","2026-10-05",{"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},"Hesai Group American Depositary Share, each ADS represents one Class B ordinary share","Nasdaq",null,"Common Stock","Hesai Group is engaged in the development, manufacture, and sales of three-dimensional light detection and ranging solutions, or LiDAR. Its LiDAR products enable a broad spectrum of applications across passenger or commercial vehicles with enhanced driver assistance systems, or ADAS, autonomous vehicle fleets providing passenger and freight mobility services, or Autonomous Mobility, and other applications such as last-mile delivery robots, street sweeping robots, and logistics robots in restricted areas, or Robotics. Geographically, the company operates in North America, Mainland China, Europe, and Other regions.","733",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},15.91,15.6,16.085,15.54,15.38,0.53,3.45,758418.708289,8995,15.9476,29.35,14.29,2011066.2514165738,10.8,916,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},30.85,13.9,2545709,929183629.10556,10.56,"2025-04-23",[184,185,194,205,216,226,235,245,256,266,277,288,299,309,317,328,338,349,359,370,380,390,400,409,418,427,436,447,458,468,479,490,499,509,519,529,539,549,558,569,579,587,597,604,613,621,629,640,649,660,670,678,688,699,709,718,727,735,743,749,758,765,771,777,784,792,799,808,814,821,828,836,841,848,854,861,867,873,879,886,891,899,908,916,925,934,942,950,958,966,974,982,991,998,1006,1013,1021,1030,1039,1047,1056,1063,1070,1078,1085,1094,1102,1111,1118,1125,1133,1139,1146,1155,1162,1168,1174,1182,1190,1199,1206,1213,1220,1227,1235,1243,1251,1259,1265,1273,1281,1289,1294,1300,1307,1315,1323,1330,1337,1346,1354,1361,1367,1375,1383,1390,1399,1406,1414,1421,1429,1437,1445,1452,1460,1468,1475,1484,1492,1501,1509,1516,1521,1528,1537,1545,1554,1561,1567,1574,1583,1590,1596,1603,1612,1619,1627,1633,1642,1649,1654,1662,1670,1677,1683,1690,1697,1705,1712,1718,1727,1733,1739,1743,1748,1755,1760,1767,1773,1780,1787,1793,1800,1806,1813,1820,1827,1831,1838,1845,1852,1858,1863,1869,1875,1881,1888,1895,1902,1910,1916,1922,1929,1934,1941,1946,1953,1960,1967,1973,1980,1987,1993,2001,2006,2012,2018,2022,2030,2036,2040,2045,2050,2053,2059,2065,2074,2082,2088,2094,2100,2109,2116,2122,2129,2134,2140,2148,2156,2163,2170,2177,2184,2192,2197,2205,2212,2218,2225,2232,2238,2247,2252,2260,2268,2273,2281,2287,2292,2300,2306,2310,2316,2321,2326,2333,2340,2345,2352,2357,2363,2367,2374,2380,2388,2394,2399,2403,2410,2415,2421,2425,2431,2436,2439,2445,2452,2460,2466,2474,2478,2485,2489,2494,2500,2506,2513,2517,2521,2526,2531,2537,2544,2550,2555,2559,2563,2570,2576,2580,2583,2589,2594,2598,2604,2610,2617,2621,2625,2631,2637,2645,2650,2654,2658,2665,2669,2675,2681,2685,2691,2698,2706,2712,2719,2726,2732,2738,2744,2749,2754,2760,2766,2773,2779],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",15.78,15.33,-0.55,-3.45,797985.286058,8999,15.466,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",16.03,16.09,15.745,15.93,-0.02,-0.13,921973.139659,9133,15.9004,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",15.79,16.095,15.7,15.95,0.43,2.77,785410.708613,10303,15.9576,{"date":217,"open":218,"high":219,"low":220,"close":71,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",15.59,15.67,15.34,-0.07,-0.45,733657.114697,9862,15.5009,{"date":227,"open":228,"high":228,"low":229,"close":218,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",16,15.57,-0.66,-4.06,982479.810643,8953,15.689,{"date":236,"open":237,"high":238,"low":228,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",16.35,16.4,16.25,-0.12,-0.73,733620.095963,7806,16.2151,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",16.31,16.46,16.12,16.37,0.06,0.37,750243.310288,7961,16.2847,{"date":257,"open":258,"high":259,"low":260,"close":247,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",16.82,16.875,16.08,-0.79,-4.62,1309527.9173,15725,16.3278,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",17.2,17.38,16.975,17.1,-0.27,-1.55,1316844.373687,14516,17.0834,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",17.03,17.51,16.67,17.37,0.85,5.15,1307526.445118,12854,17.1649,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",16.965,16.97,16.395,16.52,-0.395,-2.34,1247286.504042,10278,16.5406,{"date":300,"open":271,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",17.2299,16.81,16.915,0.245,1.47,956671.452508,8811,17.0221,{"date":310,"open":311,"high":312,"low":293,"close":281,"change":53,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",16.68,17.185,1.09,1604159.95168,13380,16.8176,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",16.8,16.91,16.465,16.49,-0.57,-3.34,1230944.229016,12511,16.5944,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",17.02,17.39,17.06,-0.25,-1.44,954840.634714,9599,17.1625,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",17.23,17.395,17.05,17.31,-0.09,-0.52,1044148.849891,12393,17.2893,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",17.88,17.3501,17.4,-0.9,-4.92,825658.782531,9742,17.486,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",18.59,18.8212,18.2501,18.3,-0.29,-1.56,834974.550999,9319,18.4192,{"date":371,"open":372,"high":373,"low":374,"close":361,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",18.58,19.165,18.52,-0.3,-1.59,1130434.44321,14468,18.7833,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":211,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",18.35,18.905,18.32,18.89,2.33,1531379.146051,18783,18.6973,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",17.5,18.77,18.46,1.87,11.27,2770566.200691,25242,18.5105,{"date":401,"open":249,"high":402,"low":249,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",16.75,16.59,-0.19,-1.13,1126269.885854,14091,16.5528,{"date":410,"open":411,"high":412,"low":15,"close":413,"change":38,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",15.92,16.86,16.78,4.09,2206291.485963,19004,16.6268,{"date":419,"open":420,"high":421,"low":260,"close":249,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",16.83,16.845,-1.3,-7.46,1924519.072107,19513,16.2836,{"date":428,"open":392,"high":429,"low":430,"close":431,"change":221,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",17.91,17.3,17.42,-0.4,1184788.059927,13677,17.4615,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",17.71,17.74,17.255,17.49,0.41,2.4,2408377.994472,18546,17.4502,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",17.87,18.01,16.955,17.08,-1.22,-6.67,1979648.376983,20878,17.198,{"date":459,"open":460,"high":461,"low":462,"close":364,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",18.24,18.42,18.04,0.15,0.83,953140.113347,13856,18.258,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",18.43,18.55,18.015,18.15,-0.95,-4.97,1296201.886184,18181,18.1956,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",18.9,19.4,18.63,19.1,0.48,2.58,2280763.148486,24249,19.0682,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":283,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",18.2,19.345,18.62,4.78,2183133.20424,26115,18.6969,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":38,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",17.7,17.89,17.25,17.77,3.86,1929872.410812,25132,17.6474,{"date":510,"open":511,"high":512,"low":209,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",15.765,17.5563,17.11,-0.96,-5.31,3832400.059136,38633,17.0371,{"date":520,"open":384,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",18.3428,17.9801,18.07,-0.14,-0.77,1209030.458616,15118,18.1311,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",18.94,17.92,18.21,-1.08,-5.6,2077063.747563,24786,18.1741,{"date":540,"open":541,"high":542,"low":385,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",18.96,19.37,19.29,0.27,1.42,927506.236287,12467,19.2017,{"date":550,"open":551,"high":552,"low":481,"close":553,"change":554,"percent_change":252,"volume":555,"transactions":556,"vwap":557},"2026-08-12",19.28,19.36,19.02,0.07,952854.795682,13462,19.0521,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",18.93,19.2,18.73,18.95,-0.35,-1.81,1148073.619824,12368,19.0071,{"date":570,"open":571,"high":572,"low":553,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",19.25,19.51,19.3,0.08,0.42,1409736.324778,18002,19.2449,{"date":580,"open":66,"high":581,"low":582,"close":581,"change":305,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",19.22,18.5,8.28,1683781.726871,19314,18.8982,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",17.14,17.79,17.75,-0.16,-0.89,912000.69842,13434,17.5799,{"date":598,"open":599,"high":582,"low":351,"close":429,"change":432,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",18.28,-2.18,1226143.208519,14554,18.0888,{"date":605,"open":502,"high":471,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",17.8,18.31,0.52,2.92,1991363.226931,19942,18.2571,{"date":614,"open":452,"high":615,"low":319,"close":590,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",17.898,0.89,5.27,2167073.586919,21810,17.6317,{"date":622,"open":320,"high":623,"low":403,"close":624,"change":116,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",17.19,16.9,2.11,1802958.568721,15612,16.8787,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",16.1,16.63,15.61,16.55,0.22,1.35,1840421.270685,18020,16.4174,{"date":641,"open":322,"high":642,"low":643,"close":644,"change":211,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",16.94,16.05,16.33,2.7,2951933.938371,35064,16.4634,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",15.455,16.23,15.4331,15.9,0.47,3.05,1800719.267068,18915,15.9459,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":464,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",15.09,15.5,15.025,15.43,5.68,1145245.554022,12804,15.27,{"date":671,"open":672,"high":673,"low":26,"close":674,"change":592,"percent_change":534,"volume":675,"transactions":676,"vwap":677},"2026-07-24",14.8,14.855,14.6,1352781.76812,13586,14.6019,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":240,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",14.95,15.12,14.36,14.76,-0.81,1303314.828959,15332,14.6796,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",15.1,15.24,14.83,14.88,-0.41,-2.68,802889.89641,11047,14.9916,{"date":700,"open":701,"high":702,"low":691,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",15.26,15.62,15.29,0.36,2.41,1379511.425891,12302,15.3301,{"date":710,"open":711,"high":701,"low":712,"close":713,"change":221,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",15.23,14.78,14.93,-0.47,897367.603744,11761,15.0358,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",14.79,15.22,14.68,15,-0.65,-4.15,1736400,{"date":728,"open":729,"high":730,"low":229,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",15.66,15.89,15.65,-0.2,-1.26,882200,{"date":736,"open":730,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",16.073,15.583,15.85,0.24,1.54,1468400,{"date":744,"open":745,"high":198,"low":746,"close":633,"change":485,"percent_change":747,"volume":748,"transactions":9,"vwap":633},"2026-07-14",15.46,15.21,3.17,1216100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",15.81,15.97,14.91,15.13,-1.03,-6.37,1822200,{"date":759,"open":760,"high":761,"low":249,"close":762,"change":88,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",16.51,16.98,16.16,-1.46,1754000,{"date":766,"open":238,"high":767,"low":768,"close":238,"change":769,"percent_change":53,"volume":770,"transactions":9,"vwap":238},"2026-07-09",16.658,15.76,0.03,1659800,{"date":772,"open":773,"high":311,"low":774,"close":250,"change":635,"percent_change":775,"volume":776,"transactions":9,"vwap":250},"2026-07-08",16.42,16.185,1.36,2207700,{"date":778,"open":779,"high":441,"low":260,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",17.12,16.15,-1.32,-7.56,2422900,{"date":785,"open":623,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",17.78,17,17.47,0.28,1.63,1520000,{"date":793,"open":591,"high":794,"low":795,"close":623,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":623},"2026-07-02",17.98,16.76,-1.04,-5.7,1945100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",17.82,19.07,17.652,18.23,0.01,0.05,2898300,{"date":809,"open":291,"high":494,"low":810,"close":811,"change":812,"percent_change":633,"volume":813,"transactions":9,"vwap":811},"2026-06-30",16.842,18.22,2.46,6138700,{"date":815,"open":816,"high":15,"low":817,"close":768,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":768},"2026-06-29",15.245,15.17,0.96,6.49,2360600,{"date":822,"open":823,"high":824,"low":825,"close":672,"change":826,"percent_change":763,"volume":827,"transactions":9,"vwap":672},"2026-06-26",14.52,14.9,14.4,-0.22,1546100,{"date":829,"open":830,"high":831,"low":712,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",15.75,15.828,15.02,-0.59,-3.78,2034300,{"date":837,"open":838,"high":249,"low":663,"close":633,"change":365,"percent_change":839,"volume":840,"transactions":9,"vwap":633},"2026-06-24",16.049999,-1.82,1770300,{"date":842,"open":411,"high":843,"low":844,"close":654,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":654},"2026-06-23",16.19,15.86,-0.44,-2.69,1395900,{"date":849,"open":850,"high":420,"low":762,"close":851,"change":189,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-22",16.5,16.34,-3.26,1454000,{"date":855,"open":856,"high":271,"low":857,"close":858,"change":404,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-18",16.99,16.45,16.89,-1.11,2299100,{"date":862,"open":863,"high":864,"low":330,"close":452,"change":865,"percent_change":564,"volume":866,"transactions":9,"vwap":452},"2026-06-17",17.18,17.63,-0.06,1707000,{"date":868,"open":794,"high":869,"low":779,"close":589,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":589},"2026-06-16",18.09,-1.63,-8.68,2215500,{"date":874,"open":875,"high":481,"low":394,"close":393,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":393},"2026-06-15",18.81,0.62,3.42,1251200,{"date":880,"open":881,"high":882,"low":883,"close":473,"change":131,"percent_change":884,"volume":885,"transactions":9,"vwap":473},"2026-06-12",18.54,18.65,17.83,0.5,1132300,{"date":887,"open":392,"high":473,"low":863,"close":888,"change":20,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-11",18.059999,3.02,1324900,{"date":892,"open":893,"high":811,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-10",18.17,17.52,17.53,-0.91,-4.93,1339500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",19.059999,19.14,17.86,18.44,-0.72,-3.76,1906500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":157,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-08",19.265,19.665,19,19.16,3.62,1832300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",19.86,19.98,18.211,18.49,-1.76,-8.69,2391000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",20.45,20.74,20.1,20.25,-0.53,-2.55,1141300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":231,"volume":941,"transactions":9,"vwap":939},"2026-06-03",21.18,21.335,20.6,20.78,-0.88,1694000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":790,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-02",21.7,22.53,21.21,21.66,8.14,3854300,{"date":951,"open":563,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",20.38,18.881,20.030001,1.13,5.98,1900300,{"date":959,"open":960,"high":961,"low":962,"close":481,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":481},"2026-05-29",19.825,19.85,18.84,-0.99,-4.98,2427600,{"date":967,"open":968,"high":952,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-28",20.35,19.715,19.89,-0.74,-3.59,1386800,{"date":975,"open":976,"high":977,"low":952,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-27",21.040001,21.33,20.63,-0.78,-3.64,1191000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",20.97,21.93,20.9,21.41,0.78,3.78,2007000,{"date":992,"open":993,"high":994,"low":995,"close":978,"change":272,"percent_change":996,"volume":997,"transactions":9,"vwap":978},"2026-05-22",20.48,20.95,20.32,-1.29,2566200,{"date":999,"open":1000,"high":1001,"low":1002,"close":986,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":986},"2026-05-21",20.040001,20.985,19.91,0.65,3.21,1258600,{"date":1007,"open":930,"high":1008,"low":1009,"close":930,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":930},"2026-05-20",20.67,19.66,0.225,1.12,2143700,{"date":1014,"open":1015,"high":1016,"low":572,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",21.6,21.82,20.025,-1.985,-9.02,4437400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",22.63,22.77,21.3,22.01,-0.43,-1.92,2040700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",22.56,22.65,21.92,22.44,-1.17,-4.96,1079100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1027,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-14",23.4,23.72,22.76,23.61,-1.79,1112000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",22.22,24.41,22.040001,24.040001,2.65,12.39,3043300,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":694,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-12",21.8,20.83,21.39,-1.88,1279400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1058,"change":167,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1058},"2026-05-11",21.61,22.5,21.5,0.93,2606900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1015,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1015},"2026-05-08",22.08,22.125,21.27,-0.26,-1.19,1299100,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":833,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",22.75,21.72,21.86,-2.63,1035900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-06",21.628,22.465,21.43,22.45,1.07,5,1016700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":333,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-05",21.73,21.935,21.2,21.38,-1.16,1145200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-04",21.58,21.98,21.425,21.63,-0.38,-1.73,1204700,{"date":1112,"open":1113,"high":1043,"low":1114,"close":1026,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1026},"2026-05-01",22.68,21.89,-0.67,-2.95,862600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1113,"change":442,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1113},"2026-04-30",22.27,22.81,21.95,1.84,626700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1120,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1120},"2026-04-29",22.87,23.23,22.07,-0.21,-0.93,1513400,{"date":1134,"open":1135,"high":1121,"low":1129,"close":1136,"change":1131,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-28",22.69,22.48,-3.97,785600,{"date":1140,"open":1141,"high":1142,"low":1080,"close":1143,"change":1091,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",23.049999,23.69,23.41,4.79,1911200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-24",21.29,22.432,21.265,22.34,1.34,6.38,1796200,{"date":1156,"open":1157,"high":1157,"low":993,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-23",21.36,21,-0.63,-2.91,2137400,{"date":1163,"open":1072,"high":1164,"low":1165,"close":1107,"change":1166,"percent_change":150,"volume":1167,"transactions":9,"vwap":1107},"2026-04-22",22.46,21.22,0.25,3269100,{"date":1169,"open":1170,"high":1171,"low":937,"close":1099,"change":345,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1099},"2026-04-21",22.3,22.4,-2.37,1840800,{"date":1175,"open":1176,"high":1177,"low":1089,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-20",22.74,22.82,21.9,-1.35,-5.81,1913500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":996,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-17",24.81,24.96,23.17,23.25,-5.26,3183300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-16",24.25,24.6,23.31,24.54,0.32,1.32,2439300,{"date":1200,"open":1201,"high":1202,"low":1128,"close":1203,"change":106,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-15",23.45,24.31,24.22,3.11,2033000,{"date":1207,"open":1208,"high":1209,"low":1032,"close":1210,"change":1211,"percent_change":284,"volume":1212,"transactions":9,"vwap":1210},"2026-04-14",22.62,23.525,23.49,1.15,1424800,{"date":1214,"open":1215,"high":1216,"low":944,"close":1151,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1151},"2026-04-13",22.02,22.36,-0.32,-1.41,952200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":616,"percent_change":414,"volume":1226,"transactions":9,"vwap":1225},"2026-04-10",22.12,23.059999,22.11,22.66,1179500,{"date":1228,"open":1058,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-09",22.129,21.64,21.77,-0.11,-0.5,899700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":790,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-08",22,22.28,21.51,21.88,8.05,1699600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":930,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":930},"2026-04-07",20.29,20.53,19.84,-0.46,-2.22,813300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":574,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-06",20.59,21.12,20.49,20.71,0.39,924800,{"date":1260,"open":1261,"high":1262,"low":1261,"close":978,"change":1263,"percent_change":121,"volume":1264,"transactions":9,"vwap":978},"2026-04-02",19.81,20.96,0.13,1807000,{"date":1266,"open":954,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",20.87,19.96,20.5,1.38,7.22,2145700,{"date":1274,"open":1275,"high":1276,"low":794,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",18.12,19.47,19.12,1.39,7.84,3219400,{"date":1282,"open":470,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",18.67,17.56,17.73,-0.71,-3.85,2287600,{"date":1290,"open":913,"high":561,"low":1291,"close":904,"change":474,"percent_change":1292,"volume":1293,"transactions":9,"vwap":904},"2026-03-27",18.18,-4.9,2423800,{"date":1295,"open":1296,"high":1255,"low":484,"close":1297,"change":1248,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-26",19.5,19.39,-2.32,3103800,{"date":1301,"open":1302,"high":994,"low":1303,"close":961,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":961},"2026-03-25",20.89,19.38,-0.39,-1.93,4282000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":324,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-24",22.98,23.74,20.16,20.24,-14.16,5644400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":106,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-23",22.9,23.82,22.515,23.58,3.19,2223000,{"date":1324,"open":1041,"high":1041,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-20",22.23,22.85,-1.49,-6.12,4210900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":865,"percent_change":333,"volume":1336,"transactions":9,"vwap":1335},"2026-03-19",23.65,24.525,23.1,24.34,764100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-18",24.46,25.07,24.38,24.4,-0.17,-0.69,717900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":240,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-17",24.71,24.86,23.91,24.57,-0.49,1267400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1003,"percent_change":645,"volume":1360,"transactions":9,"vwap":1359},"2026-03-16",24.32,25.08,24.302,24.69,997400,{"date":1362,"open":1195,"high":1363,"low":1364,"close":1052,"change":375,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1052},"2026-03-13",24.695,23.85,-1.23,1416300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1335,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1335},"2026-03-12",25.17,25.24,24.26,-1.33,-5.18,1064600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":211,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-11",25,25.895,24.884,25.67,1.7,1161200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1370,"change":616,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1370},"2026-03-10",24.58,26.36,24.5,3.66,1916600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-09",23.16,24.42,22.641,24.35,0.49,2.05,1113300,{"date":1400,"open":1401,"high":1385,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-06",23.01,23.86,0.11,0.46,2092800,{"date":1407,"open":1408,"high":1409,"low":1326,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-05",24.62,24.65,23.75,-1.61,-6.35,2357200,{"date":1415,"open":1416,"high":1417,"low":1387,"close":1418,"change":1419,"percent_change":775,"volume":1420,"transactions":9,"vwap":1418},"2026-03-04",25.44,25.46,25.36,0.34,1594800,{"date":1422,"open":1386,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-03",26.37,24.3,25.02,-2.41,-8.79,3050100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":485,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-02",25.97,27.75,25.5,27.43,1.78,1630200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":375,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-27",27.18,27.96,26.8,26.95,-1.1,1643000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":544,"percent_change":174,"volume":1451,"transactions":9,"vwap":1450},"2026-02-26",26.86,27.27,26.16,27.25,1480300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":805,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-25",27.26,27.4,26.31,26.98,0.04,1080300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":323,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-24",27.5,27.53,26.2,26.97,-2.07,2026900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":826,"percent_change":261,"volume":1474,"transactions":9,"vwap":1473},"2026-02-23",27.73,28.9,27.455,27.54,2019000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-20",27.8,28.45,27.35,27.76,-0.36,-1.28,1211900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":95,"volume":1491,"transactions":9,"vwap":1489},"2026-02-19",27.29,28.32,27.16,28.12,0.6,1589000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-18",26.77,27.9,26.32,27.52,0.75,2.8,1274900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1494,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1494},"2026-02-17",27,28.21,26.41,1.02,3.96,2432200,{"date":1510,"open":1511,"high":1431,"low":1512,"close":1513,"change":38,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-13",25.09,24.99,25.75,2.63,808900,{"date":1517,"open":1380,"high":1518,"low":1385,"close":1511,"change":354,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1511},"2026-02-12",26.23,-3.46,2164100,{"date":1522,"open":1523,"high":1495,"low":1524,"close":1525,"change":870,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-11",27.81,24.94,25.99,-5.9,3184700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-10",25.74,28.38,25.7,27.62,1.66,6.39,3864900,{"date":1538,"open":1539,"high":1540,"low":1433,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-09",25.54,26.94,25.96,-0.04,-0.15,3418200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-06",24.1,26.46,24.049999,26,2.35,9.94,1880500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1332,"change":845,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1332},"2026-02-05",23.79,24.51,23.375,-1.83,1523200,{"date":1562,"open":1371,"high":1563,"low":1410,"close":1564,"change":1565,"percent_change":884,"volume":1566,"transactions":9,"vwap":1564},"2026-02-04",24.68,24.09,0.12,1885900,{"date":1568,"open":1410,"high":1569,"low":1570,"close":1571,"change":1068,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-03",24.2,23.34,23.97,4.04,1888200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-02",23.56,23.62,22.565,23.040001,-0.83,-3.48,2623300,{"date":1584,"open":1202,"high":1585,"low":1586,"close":1587,"change":1580,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-30",24.88,23.66,23.87,-3.36,1426200,{"date":1591,"open":1357,"high":1592,"low":1593,"close":1594,"change":432,"percent_change":376,"volume":1595,"transactions":9,"vwap":1594},"2026-01-29",25.27,24.02,24.7,1638200,{"date":1597,"open":1598,"high":1431,"low":1599,"close":1600,"change":525,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-28",25.94,24.87,25.1,-2.98,1668200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-27",26.18,26.465,25.525,25.87,0.74,2.94,2274100,{"date":1613,"open":1470,"high":1614,"low":1599,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-26",27.815,25.13,-2.81,-10.06,3942500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":724,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-23",28.63,28.64,27.57,27.94,-2.27,1547900,{"date":1628,"open":1629,"high":25,"low":1630,"close":1631,"change":732,"percent_change":1344,"volume":1632,"transactions":9,"vwap":1631},"2026-01-22",29,28.55,28.59,1980400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-21",28.5,29.15,28.11,28.79,0.61,2.16,1576900,{"date":1643,"open":1462,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":422,"volume":1648,"transactions":9,"vwap":1646},"2026-01-20",28.27,27.32,28.18,-0.37,2089500,{"date":1650,"open":1651,"high":1471,"low":1652,"close":1630,"change":865,"percent_change":1130,"volume":1653,"transactions":9,"vwap":1630},"2026-01-16",28.43,28.033001,1560400,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-15",27.19,29.049999,28.61,2,7.52,4235800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":126,"volume":1669,"transactions":9,"vwap":1667},"2026-01-14",26.29,27.28,26.28,26.61,0.26,1913600,{"date":1671,"open":1457,"high":1503,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-13",26.264,26.35,-0.84,-3.09,2276900,{"date":1678,"open":1486,"high":1679,"low":1680,"close":1656,"change":1681,"percent_change":230,"volume":1682,"transactions":9,"vwap":1656},"2026-01-12",27.85,26.9,-0.18,2004500,{"date":1684,"open":1685,"high":1477,"low":1686,"close":1687,"change":88,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-09",27.61,26.58,27.37,-0.87,2133700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1685,"change":20,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1685},"2026-01-08",26.92,28.040001,26.43,1.96,3114600,{"date":1698,"open":1699,"high":1700,"low":1530,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-07",26.34,27.67,27.08,0.29,1.08,3582900,{"date":1706,"open":1707,"high":1486,"low":1369,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-06",25.8,26.79,2.54,10.47,6116800,{"date":1713,"open":1335,"high":1714,"low":1556,"close":1192,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1192},"2026-01-05",24.49,0.17,0.71,1474300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-02",23.12,24.215,23.11,24.08,1.68,7.5,1653500,{"date":1728,"open":1309,"high":1729,"low":1171,"close":1171,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1171},"2025-12-31",23.035,-0.51,-2.23,836900,{"date":1734,"open":1735,"high":1041,"low":1735,"close":1736,"change":211,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-30",22.57,22.91,1.91,1503600,{"date":1740,"open":1215,"high":1741,"low":1178,"close":1136,"change":1542,"percent_change":1681,"volume":1742,"transactions":9,"vwap":1136},"2025-12-29",22.55,1037200,{"date":1744,"open":1170,"high":1033,"low":1129,"close":1745,"change":1746,"percent_change":111,"volume":1747,"transactions":9,"vwap":1745},"2025-12-26",22.52,0.16,772600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1216,"change":826,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1216},"2025-12-24",22.84,23.08,22.285,-0.97,954400,{"date":1756,"open":1032,"high":1033,"low":1178,"close":1757,"change":1343,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-23",22.58,-0.75,1391400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1080,"change":684,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1080},"2025-12-22",23.24,23.39,22.41,-3.44,2642900,{"date":1768,"open":1745,"high":1769,"low":1066,"close":1576,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1576},"2025-12-19",23.84,1.57,7.14,2925200,{"date":1774,"open":1230,"high":1216,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-18",21.46,21.99,0.58,2.71,1639600,{"date":1781,"open":1105,"high":1782,"low":1783,"close":987,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":987},"2025-12-17",22.2,21.251,-0.23,-1.06,2152800,{"date":1788,"open":1789,"high":1240,"low":1789,"close":1230,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1230},"2025-12-16",20.55,0.76,3.64,2088500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":442,"percent_change":1659,"volume":1799,"transactions":9,"vwap":1798},"2025-12-15",20.77,21.1,20.42,20.88,2146800,{"date":1801,"open":1802,"high":1099,"low":1803,"close":1804,"change":769,"percent_change":463,"volume":1805,"transactions":9,"vwap":1804},"2025-12-12",20.56,20.37,20.47,1516600,{"date":1807,"open":1808,"high":1256,"low":1809,"close":1810,"change":1811,"percent_change":1352,"volume":1812,"transactions":9,"vwap":1810},"2025-12-11",20,19.94,20.44,-0.1,1774800,{"date":1814,"open":1815,"high":1008,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-10",20.07,20.54,0.51,2.55,1107900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":954,"change":1825,"percent_change":333,"volume":1826,"transactions":9,"vwap":954},"2025-12-09",19.53,20.135,19.44,-0.05,913500,{"date":1828,"open":1808,"high":1797,"low":1822,"close":1829,"change":200,"percent_change":1811,"volume":1830,"transactions":9,"vwap":1829},"2025-12-08",20.08,1559600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":929,"change":1403,"percent_change":1836,"volume":1837,"transactions":9,"vwap":929},"2025-12-05",20.43,20.91,20.055,0.55,1600600,{"date":1839,"open":1808,"high":1840,"low":1841,"close":1842,"change":988,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-04",20.306,19.582,19.99,4.06,1880300,{"date":1846,"open":481,"high":1297,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-03",18.786,19.21,0.3,1.59,913200,{"date":1853,"open":541,"high":1854,"low":1855,"close":1856,"change":592,"percent_change":1674,"volume":1857,"transactions":9,"vwap":1856},"2025-12-02",19.305,18.753,18.91,1127300,{"date":1859,"open":1860,"high":1822,"low":1861,"close":802,"change":592,"percent_change":1580,"volume":1862,"transactions":9,"vwap":802},"2025-12-01",18.92,18.775,1540100,{"date":1864,"open":484,"high":1865,"low":1860,"close":1866,"change":884,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-28",19.41,19.23,2.67,1340900,{"date":1870,"open":1871,"high":1872,"low":461,"close":562,"change":1327,"percent_change":1873,"volume":1874,"transactions":9,"vwap":562},"2025-11-26",19.71,19.92,-7.37,3222800,{"date":1876,"open":902,"high":1877,"low":1856,"close":1878,"change":1659,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-25",20.358,20.22,10.98,5724700,{"date":1882,"open":624,"high":1883,"low":1884,"close":811,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":811},"2025-11-24",18.4,16.87,2.79,18.08,4469600,{"date":1889,"open":723,"high":1890,"low":1891,"close":665,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":665},"2025-11-21",15.55,14.69,0.4,2.66,3612700,{"date":1896,"open":1897,"high":319,"low":1898,"close":1899,"change":733,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-20",16.56,14.946,15.03,-7.73,7455400,{"date":1903,"open":1904,"high":590,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-19",17.69,16.030001,16.29,-1.51,-8.48,4228300,{"date":1911,"open":1912,"high":1275,"low":1913,"close":606,"change":345,"percent_change":1914,"volume":1915,"transactions":9,"vwap":606},"2025-11-18",17.97,17.36,-2.84,3358200,{"date":1917,"open":484,"high":1297,"low":1918,"close":384,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":384},"2025-11-17",18.13,-1.27,-6.48,3070300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":404,"percent_change":514,"volume":1928,"transactions":9,"vwap":1927},"2025-11-14",19.049999,19.97,19.01,19.59,2636200,{"date":1930,"open":1098,"high":1148,"low":1009,"close":1931,"change":922,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-13",19.78,-8.17,4084100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1790,"percent_change":1388,"volume":1940,"transactions":9,"vwap":1939},"2025-11-12",21.32,21.56,20.31,21.54,3793900,{"date":1942,"open":1192,"high":1192,"low":930,"close":939,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":939},"2025-11-11",-2.28,-9.89,7883900,{"date":1947,"open":1948,"high":1763,"low":1949,"close":1223,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1223},"2025-11-10",22.475,22.39,1.98,9.39,3850800,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":755,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-07",21.62,20.66,21.08,-4.66,3181100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1224,"change":1965,"percent_change":1616,"volume":1966,"transactions":9,"vwap":1224},"2025-11-06",23.09,24.15,21.85,-0.64,2630400,{"date":1968,"open":1969,"high":1970,"low":1782,"close":1080,"change":1971,"percent_change":305,"volume":1972,"transactions":9,"vwap":1080},"2025-11-05",22.51,23.15,0.33,2178200,{"date":1974,"open":1975,"high":1970,"low":1051,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-04",22.8,22.42,-1.07,-4.56,2033900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1210,"change":88,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1210},"2025-11-03",23.14,23.88,23.117,-1.01,2677700,{"date":1988,"open":1989,"high":1571,"low":1186,"close":1990,"change":1991,"percent_change":386,"volume":1992,"transactions":9,"vwap":1990},"2025-10-31",23.19,23.73,0.54,1532000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1989,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1989},"2025-10-30",23.335,23.8,22.912,-0.82,-3.42,1982100,{"date":2002,"open":2003,"high":1408,"low":1044,"close":2004,"change":1811,"percent_change":694,"volume":2005,"transactions":9,"vwap":2004},"2025-10-29",24.14,24.01,1954000,{"date":2007,"open":2008,"high":2009,"low":1041,"close":2010,"change":1166,"percent_change":60,"volume":2011,"transactions":9,"vwap":2010},"2025-10-28",23.95,24.67,24.11,2192400,{"date":2013,"open":1587,"high":1339,"low":2014,"close":1402,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1402},"2025-10-27",23.59,1.06,4.65,2836900,{"date":2019,"open":1223,"high":2020,"low":1225,"close":1975,"change":1746,"percent_change":1716,"volume":2021,"transactions":9,"vwap":1975},"2025-10-24",23.26,1356100,{"date":2023,"open":1237,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-23",22.95,21.637,22.64,0.86,3.95,1675700,{"date":2031,"open":1208,"high":1317,"low":2032,"close":2033,"change":781,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-22",21.664,21.78,-5.71,2154200,{"date":2037,"open":1176,"high":1187,"low":2038,"close":1334,"change":1403,"percent_change":485,"volume":2039,"transactions":9,"vwap":1334},"2025-10-21",22.19,1158800,{"date":2041,"open":1023,"high":2042,"low":1066,"close":2043,"change":1991,"percent_change":705,"volume":2044,"transactions":9,"vwap":2043},"2025-10-20",23.265,22.99,1819200,{"date":2046,"open":1034,"high":2047,"low":2048,"close":1090,"change":365,"percent_change":1482,"volume":2049,"transactions":9,"vwap":1090},"2025-10-17",22.6,21.808,2502300,{"date":2051,"open":1334,"high":1334,"low":1049,"close":1176,"change":375,"percent_change":422,"volume":2052,"transactions":9,"vwap":1176},"2025-10-16",3297200,{"date":2054,"open":2055,"high":2055,"low":1032,"close":1579,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1579},"2025-10-15",24.44,-0.61,-2.58,2515200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1332,"change":1565,"percent_change":1817,"volume":2064,"transactions":9,"vwap":1332},"2025-10-14",22.945,23.715,22.49,2373700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-13",23.2,23.6,23.030001,23.53,1.48,6.71,4324600,{"date":2075,"open":2076,"high":1585,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-10",24.33,22.030001,22.049999,-2.75,-11.09,5748100,{"date":2083,"open":1447,"high":1692,"low":2084,"close":2085,"change":1466,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-09",24.45,24.8,-7.7,5609500,{"date":2089,"open":1441,"high":1503,"low":2090,"close":2091,"change":2092,"percent_change":1542,"volume":2093,"transactions":9,"vwap":2091},"2025-10-08",26.26,26.87,-0.01,1659400,{"date":2095,"open":2096,"high":1472,"low":1686,"close":2097,"change":404,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-07",27.049999,26.88,-0.7,1837400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-06",28.23,28.7,27.059999,27.07,-0.28,-1.02,2562700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1479,"change":272,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1479},"2025-10-03",27.64,27.685,26.89,-0.98,1767100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1533,"change":769,"percent_change":1403,"volume":2121,"transactions":9,"vwap":1533},"2025-10-02",27.89,28.09,27.34,1998600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1730,"percent_change":565,"volume":2128,"transactions":9,"vwap":2127},"2025-10-01",28.07,28.295,26.85,27.59,3107600,{"date":2130,"open":1693,"high":2131,"low":1480,"close":2132,"change":1543,"percent_change":931,"volume":2133,"transactions":9,"vwap":2132},"2025-09-30",28.67,28.1,2326800,{"date":2135,"open":2136,"high":2137,"low":2132,"close":2138,"change":345,"percent_change":565,"volume":2139,"transactions":9,"vwap":2138},"2025-09-29",28.885,28.97,28.25,2133800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":684,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-26",29.040001,29.242,28.15,28.77,-2.74,2821200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":769,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-25",29.18,30.15,28.72,29.58,0.1,2040600,{"date":2157,"open":2158,"high":2159,"low":1629,"close":2160,"change":1849,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-24",29.74,30.1,29.55,1.03,3784600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1248,"percent_change":273,"volume":2169,"transactions":9,"vwap":2168},"2025-09-23",29.33,30.68,28.52,29.25,3621600,{"date":2171,"open":2172,"high":177,"low":2173,"close":2174,"change":38,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-22",29.49,29.2,29.71,2.27,3740400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1657,"change":833,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1657},"2025-09-19",29.21,29.363,28.22,-1.99,3704600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":283,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-18",29.3,29.97,28.925,29.64,2.95,4047400,{"date":2193,"open":2194,"high":2194,"low":1489,"close":1638,"change":1985,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1638},"2025-09-17",29.57,-3.39,3597900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-16",29.56,29.82,28.65,29.8,0,5060600,{"date":2206,"open":2189,"high":2207,"low":2208,"close":2202,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2202},"2025-09-15",29.895,28.01,1.23,4.31,4381500,{"date":2213,"open":1635,"high":2214,"low":1693,"close":2215,"change":1777,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-12",29.02,28.57,2.07,2415200,{"date":2219,"open":2220,"high":2172,"low":2221,"close":2222,"change":1166,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-11",28.059999,27.88,27.99,0.9,3288500,{"date":2226,"open":1471,"high":1471,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-10",27.49,27.74,-1.05,-3.65,3059500,{"date":2233,"open":2234,"high":1636,"low":2235,"close":1638,"change":789,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1638},"2025-09-09",29.1,28.2,0.98,1933200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-08",28.48,30.44,28.26,28.51,2.02,7.63,6571400,{"date":2248,"open":1656,"high":2249,"low":1539,"close":2250,"change":574,"percent_change":1849,"volume":2251,"transactions":9,"vwap":2250},"2025-09-05",27.65,26.49,2384600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1505,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1505},"2025-09-04",25.62,26.7,25.4,0.57,2.21,1633800,{"date":2261,"open":1357,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-03",26.82,24.85,25.84,0.82,3.28,2060900,{"date":2269,"open":2270,"high":2271,"low":1193,"close":1425,"change":1758,"percent_change":1160,"volume":2272,"transactions":9,"vwap":1425},"2025-09-02",25.3,25.38,1653100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1785,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-29",26.91,27.23,25.32,25.77,-3.95,2008400,{"date":2282,"open":2283,"high":1503,"low":2284,"close":2285,"change":464,"percent_change":1321,"volume":2286,"transactions":9,"vwap":2285},"2025-08-28",25.89,25.71,26.83,2985600,{"date":2288,"open":2264,"high":2289,"low":1524,"close":1550,"change":1115,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1550},"2025-08-27",26.27,-2.51,2902000,{"date":2293,"open":2294,"high":2275,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-08-26",24.12,24.030001,26.67,3.29,14.07,7092800,{"date":2301,"open":2302,"high":2003,"low":2303,"close":2304,"change":1565,"percent_change":608,"volume":2305,"transactions":9,"vwap":2304},"2025-08-25",23.5,22.935,23.38,2839500,{"date":2307,"open":2008,"high":1593,"low":2308,"close":2020,"change":167,"percent_change":46,"volume":2309,"transactions":9,"vwap":2020},"2025-08-22",23.065001,4380200,{"date":2311,"open":2312,"high":1540,"low":1975,"close":1223,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1223},"2025-08-21",26.53,-2.85,-11,5650700,{"date":2317,"open":2256,"high":1431,"low":2318,"close":2319,"change":608,"percent_change":1397,"volume":2320,"transactions":9,"vwap":2319},"2025-08-20",24.89,25.91,1963500,{"date":2322,"open":2323,"high":1685,"low":2270,"close":2324,"change":1365,"percent_change":262,"volume":2325,"transactions":9,"vwap":2324},"2025-08-19",26.1,25.39,2480300,{"date":2327,"open":2328,"high":1624,"low":2329,"close":2330,"change":2161,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-18",25.85,25.21,26.62,4.03,4547800,{"date":2334,"open":1357,"high":2335,"low":2336,"close":2337,"change":2175,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-15",27.77,24.18,25.59,9.73,11791100,{"date":2341,"open":1975,"high":1201,"low":1090,"close":2342,"change":2343,"percent_change":131,"volume":2344,"transactions":9,"vwap":2342},"2025-08-14",23.32,0.02,1346700,{"date":2346,"open":2347,"high":1041,"low":2348,"close":2349,"change":1817,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-13",23,22.325,23.3,2.24,2356700,{"date":2353,"open":1237,"high":2354,"low":1178,"close":2355,"change":884,"percent_change":2350,"volume":2356,"transactions":9,"vwap":2355},"2025-08-12",22.83,22.79,1061200,{"date":2358,"open":1975,"high":1975,"low":2359,"close":2360,"change":141,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-11",21.68,22.29,-1.5,1792200,{"date":2364,"open":1238,"high":1186,"low":1096,"close":1023,"change":1419,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1023},"2025-08-08",1.53,1474200,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2360,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2360},"2025-08-07",21.57,22.86,1.21,5.74,2922500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":1957,"change":635,"percent_change":60,"volume":2379,"transactions":9,"vwap":1957},"2025-08-06",20.835,21.28,20.46,1424200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1639,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-05",20.245,20.98,19.75,20.86,3.01,2076900,{"date":2389,"open":573,"high":2390,"low":484,"close":930,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":930},"2025-08-04",20.27,1.52,8.12,2494400,{"date":2395,"open":364,"high":802,"low":2396,"close":562,"change":272,"percent_change":2397,"volume":2398,"transactions":9,"vwap":562},"2025-08-01",17.9,-1.42,2712300,{"date":2400,"open":1924,"high":902,"low":2396,"close":912,"change":201,"percent_change":2401,"volume":2402,"transactions":9,"vwap":912},"2025-07-31",-0.68,4823100,{"date":2404,"open":2405,"high":2406,"low":541,"close":2407,"change":1482,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-30",20.41,20.455,19.13,-6.27,4462400,{"date":2411,"open":1776,"high":2412,"low":1872,"close":2405,"change":1327,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2405},"2025-07-29",22.014999,-6.8,3802200,{"date":2416,"open":2417,"high":2067,"low":2418,"close":1178,"change":1490,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1178},"2025-07-28",22.21,21.65,2.82,4064800,{"date":2422,"open":1796,"high":2423,"low":1956,"close":1025,"change":2203,"percent_change":2203,"volume":2424,"transactions":9,"vwap":1025},"2025-07-25",21.44,1389900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":1025,"change":1543,"percent_change":2098,"volume":2430,"transactions":9,"vwap":1025},"2025-07-24",21.67,21.875,21.17,1274100,{"date":2432,"open":1067,"high":1058,"low":2433,"close":2434,"change":116,"percent_change":1534,"volume":2435,"transactions":9,"vwap":2434},"2025-07-23",21.01,21.45,1340100,{"date":2437,"open":1158,"high":1025,"low":927,"close":1796,"change":740,"percent_change":1211,"volume":2438,"transactions":9,"vwap":1796},"2025-07-22",1504500,{"date":2440,"open":1015,"high":2441,"low":2442,"close":2385,"change":593,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2385},"2025-07-21",21.957,20.82,-4.09,1961000,{"date":2446,"open":2447,"high":1058,"low":930,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-18",20.4,21.75,1.69,8.42,3472100,{"date":2453,"open":2454,"high":2455,"low":1808,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-07-17",22.1,22.579,20.059999,-1.8,-8.23,5857300,{"date":2461,"open":1547,"high":2462,"low":1067,"close":1082,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1082},"2025-07-16",24.175,-2.24,-9.29,5177900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":1547,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1547},"2025-07-15",24.29,24.645,23.64,0.44,1.86,2876800,{"date":2475,"open":1044,"high":1549,"low":1178,"close":1586,"change":88,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1586},"2025-07-14",-1,4230700,{"date":2479,"open":2480,"high":1350,"low":1114,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-11",21.925,23.9,1.9,8.64,3771700,{"date":2486,"open":1171,"high":945,"low":1239,"close":1237,"change":1248,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1237},"2025-07-10",-2.05,1567400,{"date":2490,"open":1975,"high":2491,"low":1170,"close":1164,"change":564,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1164},"2025-07-09",23.18,-1.53,2138900,{"date":2495,"open":2496,"high":2304,"low":2497,"close":1121,"change":1419,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1121},"2025-07-08",22.615,21.91,1.51,2898900,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":1991,"percent_change":812,"volume":2505,"transactions":9,"vwap":2504},"2025-07-07",21.705,22.72,22.47,4370600,{"date":2507,"open":2508,"high":1976,"low":2509,"close":985,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":985},"2025-07-03",20.62,20.36,1.2,5.79,3122800,{"date":2514,"open":1098,"high":2434,"low":2405,"close":2515,"change":251,"percent_change":1702,"volume":2516,"transactions":9,"vwap":2515},"2025-07-02",20.73,1918300,{"date":2518,"open":1107,"high":1107,"low":2378,"close":1008,"change":1482,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1008},"2025-07-01",-5.83,2078000,{"date":2522,"open":1237,"high":2523,"low":2524,"close":1122,"change":1825,"percent_change":1784,"volume":2525,"transactions":9,"vwap":1122},"2025-06-30",22.442,21.049999,3341200,{"date":2527,"open":1058,"high":1237,"low":2528,"close":1237,"change":1443,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1237},"2025-06-27",19.65,-4.76,6583000,{"date":2532,"open":1822,"high":2533,"low":1856,"close":1334,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1334},"2025-06-26",23.28,3.73,19.26,7988500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":542,"change":1218,"percent_change":2542,"volume":2543,"transactions":9,"vwap":542},"2025-06-25",20.7,20.705,18.927,-6.79,3006400,{"date":2545,"open":2546,"high":1158,"low":494,"close":939,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":939},"2025-06-24",18.88,2.56,14.05,4252500,{"date":2551,"open":2552,"high":881,"low":2553,"close":811,"change":1403,"percent_change":1639,"volume":2554,"transactions":9,"vwap":811},"2025-06-23",17.94,17.55,1373200,{"date":2556,"open":492,"high":582,"low":439,"close":2557,"change":201,"percent_change":1286,"volume":2558,"transactions":9,"vwap":2557},"2025-06-20",18.11,4258200,{"date":2560,"open":883,"high":2561,"low":501,"close":460,"change":1892,"percent_change":2350,"volume":2562,"transactions":9,"vwap":460},"2025-06-18",18.255,1538200,{"date":2564,"open":481,"high":2565,"low":2566,"close":2567,"change":996,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-17",19.066,17.695,17.84,-6.74,2760400,{"date":2571,"open":1789,"high":2572,"low":541,"close":2407,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2407},"2025-06-16",20.75,-0.94,-4.68,2435200,{"date":2577,"open":1808,"high":1802,"low":2528,"close":1815,"change":1115,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1815},"2025-06-13",-3.23,1734800,{"date":2581,"open":2508,"high":2033,"low":2447,"close":928,"change":1565,"percent_change":1777,"volume":2582,"transactions":9,"vwap":928},"2025-06-12",3145900,{"date":2584,"open":2585,"high":1956,"low":2546,"close":2508,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2508},"2025-06-11",19.62,1.25,6.45,3761400,{"date":2590,"open":919,"high":954,"low":2591,"close":542,"change":354,"percent_change":2592,"volume":2593,"transactions":9,"vwap":542},"2025-06-10",18.78,-4.44,4116900,{"date":2595,"open":2596,"high":928,"low":1871,"close":2390,"change":544,"percent_change":636,"volume":2597,"transactions":9,"vwap":2390},"2025-06-09",20.345,1839300,{"date":2599,"open":2600,"high":929,"low":2601,"close":1808,"change":575,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1808},"2025-06-06",19.87,19.33,2.15,1238000,{"date":2605,"open":2447,"high":2606,"low":482,"close":2607,"change":323,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-06-05",21.09,19.58,-2.83,2952100,{"date":2611,"open":2612,"high":1312,"low":2613,"close":2614,"change":2471,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-04",20.049999,19.445,20.15,2.23,2048100,{"date":2618,"open":2619,"high":2390,"low":2619,"close":1871,"change":2015,"percent_change":666,"volume":2620,"transactions":9,"vwap":1871},"2025-06-03",18.98,2904000,{"date":2622,"open":2623,"high":2607,"low":582,"close":882,"change":1130,"percent_change":859,"volume":2624,"transactions":9,"vwap":882},"2025-06-02",18.685,1921600,{"date":2626,"open":2627,"high":1002,"low":382,"close":2628,"change":422,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-30",19.57,18.86,-6.45,5096300,{"date":2632,"open":1775,"high":2633,"low":1842,"close":1311,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1311},"2025-05-29",22.16,-0.655,-3.15,3783800,{"date":2638,"open":2639,"high":1074,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-28",20.995,19.82,20.815,-0.445,-2.09,3598800,{"date":2646,"open":1230,"high":2038,"low":2647,"close":2648,"change":404,"percent_change":593,"volume":2649,"transactions":9,"vwap":2648},"2025-05-27",19.15,21.26,9872100,{"date":2651,"open":2652,"high":2063,"low":1158,"close":2434,"change":1681,"percent_change":1580,"volume":2653,"transactions":9,"vwap":2434},"2025-05-23",21.055,4892000,{"date":2655,"open":1937,"high":1024,"low":1798,"close":1107,"change":1490,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1107},"2025-05-22",2.85,6253200,{"date":2659,"open":2660,"high":1051,"low":1296,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-05-21",19.63,21.030001,1.46,7.46,7107900,{"date":2666,"open":2667,"high":1000,"low":2546,"close":2627,"change":1403,"percent_change":2257,"volume":2668,"transactions":9,"vwap":2627},"2025-05-20",19.46,4322300,{"date":2670,"open":2671,"high":1822,"low":2672,"close":2667,"change":1435,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2667},"2025-05-19",17.48,17.43,10.07,5052100,{"date":2676,"open":2677,"high":2678,"low":269,"close":2679,"change":1196,"percent_change":1123,"volume":2680,"transactions":9,"vwap":2679},"2025-05-16",18.45,19.48,17.68,6814600,{"date":2682,"open":863,"high":591,"low":863,"close":1913,"change":714,"percent_change":2683,"volume":2684,"transactions":9,"vwap":1913},"2025-05-15",-2.64,2017000,{"date":2686,"open":2687,"high":561,"low":2688,"close":883,"change":1730,"percent_change":2689,"volume":2690,"transactions":9,"vwap":883},"2025-05-14",18.755,17.45,-2.78,2980900,{"date":2692,"open":501,"high":2693,"low":894,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-05-13",18.99,18.34,0.605,3.41,8110300,{"date":2699,"open":2700,"high":470,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-12",17.76,17.028,17.735,1.375,8.4,6057500,{"date":2707,"open":780,"high":2708,"low":2709,"close":2710,"change":575,"percent_change":1514,"volume":2711,"transactions":9,"vwap":2710},"2025-05-09",16.72,15.851,16.36,2648800,{"date":2713,"open":850,"high":2714,"low":2715,"close":2716,"change":333,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-08",16.54,15.88,15.94,-1.54,2741000,{"date":2720,"open":863,"high":2721,"low":2722,"close":843,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":843},"2025-05-07",17.195,15.96,-1.09,-6.31,6172000,{"date":2727,"open":430,"high":606,"low":2728,"close":2729,"change":1115,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-05-06",16.93,17.28,-3.73,7318300,{"date":2733,"open":2557,"high":492,"low":2734,"close":2735,"change":141,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-05",17.16,17.95,-1.86,3261600,{"date":2739,"open":582,"high":361,"low":343,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-05-02",18.29,0.94,5.42,7945600,{"date":2745,"open":875,"high":560,"low":863,"close":2746,"change":763,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-01",17.35,-7.76,4306600,{"date":2750,"open":2751,"high":482,"low":2729,"close":875,"change":1639,"percent_change":2752,"volume":2753,"transactions":9,"vwap":875},"2025-04-30",17.66,3.35,10655800,{"date":2755,"open":2756,"high":2757,"low":2756,"close":492,"change":2758,"percent_change":921,"volume":2759,"transactions":9,"vwap":492},"2025-04-29",15.58,18.39,2.84,9698700,{"date":2761,"open":2762,"high":631,"low":2763,"close":2764,"change":251,"percent_change":1257,"volume":2765,"transactions":9,"vwap":2764},"2025-04-28",15.39,14.975,15.36,3885800,{"date":2767,"open":2768,"high":2769,"low":672,"close":2770,"change":544,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-04-25",14.89,15.53,15.3,1.8,2170300,{"date":2774,"open":692,"high":768,"low":2775,"close":1899,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":1899},"2025-04-24",14.51,0.64,4.45,4965000,{"date":182,"open":2780,"high":644,"low":178,"close":2781,"change":1404,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},13.93,14.39,3.3,9937600]