[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSAI":3,"homepage-market-summary":29,"stock-historical-HSAI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HSAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"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":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.38,15.78,15.33,15.93,-0.55,-3.45,779705.533922,8954,15.4653,29.35,14.29,2016003.72258054,7.2,915,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},30.85,12.05,2562844,935437930.645135,17.49,"2025-04-22",[182,183,193,204,215,224,234,244,254,265,276,287,297,306,317,327,338,348,359,369,379,389,398,408,417,426,436,447,457,468,479,488,498,508,518,527,537,546,557,567,576,586,593,602,610,618,629,638,649,659,667,677,688,698,707,716,724,732,738,747,755,761,767,774,782,789,798,804,811,818,826,831,838,844,851,857,863,869,877,883,891,900,909,918,927,935,943,950,958,966,974,982,989,997,1004,1012,1021,1030,1038,1047,1054,1062,1070,1077,1086,1094,1103,1110,1117,1125,1131,1138,1146,1153,1159,1165,1173,1181,1189,1196,1203,1210,1217,1225,1233,1241,1249,1256,1264,1272,1280,1285,1291,1298,1306,1314,1321,1328,1337,1345,1352,1358,1366,1373,1380,1388,1395,1403,1410,1418,1426,1434,1441,1449,1457,1464,1473,1482,1491,1498,1505,1510,1517,1526,1534,1543,1550,1556,1563,1572,1579,1585,1592,1600,1607,1615,1621,1630,1637,1642,1650,1659,1666,1672,1679,1686,1694,1701,1707,1716,1722,1728,1732,1738,1745,1750,1757,1763,1770,1777,1783,1790,1796,1803,1810,1817,1821,1828,1835,1842,1848,1853,1859,1865,1871,1878,1884,1891,1899,1905,1911,1918,1923,1930,1935,1942,1949,1956,1962,1969,1976,1982,1990,1995,2002,2007,2011,2019,2025,2029,2034,2039,2042,2048,2054,2063,2071,2077,2082,2088,2097,2104,2110,2117,2122,2128,2136,2144,2151,2158,2165,2172,2180,2185,2193,2200,2206,2212,2219,2225,2234,2239,2247,2255,2260,2268,2274,2279,2287,2293,2298,2304,2309,2314,2321,2328,2333,2340,2345,2352,2356,2363,2369,2377,2383,2388,2392,2399,2404,2410,2414,2420,2425,2428,2434,2441,2449,2455,2463,2467,2474,2478,2483,2489,2495,2502,2506,2510,2515,2520,2526,2533,2539,2544,2548,2552,2559,2565,2569,2572,2578,2583,2587,2593,2599,2606,2610,2614,2620,2626,2634,2639,2643,2647,2654,2658,2664,2670,2674,2680,2687,2695,2701,2708,2715,2721,2727,2733,2738,2743,2749,2755,2762,2768,2776],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16.03,16.09,15.745,-0.02,-0.13,921973.139659,9133,15.9004,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",15.79,16.095,15.7,15.95,0.43,2.77,785410.708613,10303,15.9576,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",15.59,15.67,15.34,15.52,-0.07,-0.45,733657.114697,9862,15.5009,{"date":216,"open":217,"high":217,"low":218,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",16,15.57,-0.66,-4.06,982479.810643,8953,15.689,{"date":225,"open":226,"high":227,"low":217,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",16.35,16.4,16.25,-0.12,-0.73,733620.095963,7806,16.2151,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":106,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",16.31,16.46,16.12,16.37,0.37,750243.310288,7961,16.2847,{"date":245,"open":246,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",16.82,16.875,16.08,-0.79,-4.62,1309527.9173,15725,16.3278,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",17.2,17.38,16.975,17.1,-0.27,-1.55,1316844.373687,14516,17.0834,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",17.03,17.51,16.67,17.37,0.85,5.15,1307526.445118,12854,17.1649,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",16.965,16.97,16.395,16.52,-0.395,-2.34,1247286.504042,10278,16.5406,{"date":288,"open":259,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",17.2299,16.81,16.915,0.245,1.47,956671.452508,8811,17.0221,{"date":298,"open":299,"high":300,"low":281,"close":269,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",16.68,17.185,0.18,1.09,1604159.95168,13380,16.8176,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",16.8,16.91,16.465,16.49,-0.57,-3.34,1230944.229016,12511,16.5944,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",17.02,17.39,17.06,-0.25,-1.44,954840.634714,9599,17.1625,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",17.23,17.395,17.05,17.31,-0.09,-0.52,1044148.849891,12393,17.2893,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",17.88,17.3501,17.4,-0.9,-4.92,825658.782531,9742,17.486,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",18.59,18.8212,18.2501,18.3,-0.29,-1.56,834974.550999,9319,18.4192,{"date":360,"open":361,"high":362,"low":363,"close":350,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",18.58,19.165,18.52,-0.3,-1.59,1130434.44321,14468,18.7833,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":199,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",18.35,18.905,18.32,18.89,2.33,1531379.146051,18783,18.6973,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",17.5,18.77,18.46,1.87,11.27,2770566.200691,25242,18.5105,{"date":390,"open":238,"high":391,"low":238,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",16.75,16.59,-0.19,-1.13,1126269.885854,14091,16.5528,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":136,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",15.92,16.86,15.91,16.78,4.09,2206291.485963,19004,16.6268,{"date":409,"open":410,"high":411,"low":248,"close":238,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",16.83,16.845,-1.3,-7.46,1924519.072107,19513,16.2836,{"date":418,"open":381,"high":419,"low":420,"close":421,"change":210,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",17.91,17.3,17.42,-0.4,1184788.059927,13677,17.4615,{"date":427,"open":428,"high":429,"low":430,"close":179,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",17.71,17.74,17.255,0.41,2.4,2408377.994472,18546,17.4502,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",17.87,18.01,16.955,17.08,-1.22,-6.67,1979648.376983,20878,17.198,{"date":448,"open":449,"high":450,"low":451,"close":353,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",18.24,18.42,18.04,0.15,0.83,953140.113347,13856,18.258,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",18.43,18.55,18.015,18.15,-0.95,-4.97,1296201.886184,18181,18.1956,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",18.9,19.4,18.63,19.1,0.48,2.58,2280763.148486,24249,19.0682,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":271,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",18.2,19.345,18.62,4.78,2183133.20424,26115,18.6969,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":136,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",17.7,17.89,17.25,17.77,3.86,1929872.410812,25132,17.6474,{"date":499,"open":500,"high":501,"low":197,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",15.765,17.5563,17.11,-0.96,-5.31,3832400.059136,38633,17.0371,{"date":509,"open":373,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",18.3428,17.9801,18.07,-0.14,-0.77,1209030.458616,15118,18.1311,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":72,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",18.94,17.92,18.21,-5.6,2077063.747563,24786,18.1741,{"date":528,"open":529,"high":530,"low":374,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",18.96,19.37,19.29,0.27,1.42,927506.236287,12467,19.2017,{"date":538,"open":539,"high":540,"low":470,"close":541,"change":542,"percent_change":240,"volume":543,"transactions":544,"vwap":545},"2026-08-12",19.28,19.36,19.02,0.07,952854.795682,13462,19.0521,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",18.93,19.2,18.73,18.95,-0.35,-1.81,1148073.619824,12368,19.0071,{"date":558,"open":559,"high":560,"low":541,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",19.25,19.51,19.3,0.08,0.42,1409736.324778,18002,19.2449,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":293,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",18.6,19.22,18.5,8.28,1683781.726871,19314,18.8982,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",17.14,17.79,17.75,-0.16,-0.89,912000.69842,13434,17.5799,{"date":587,"open":588,"high":571,"low":340,"close":419,"change":422,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",18.28,-2.18,1226143.208519,14554,18.0888,{"date":594,"open":491,"high":460,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",17.8,18.31,0.52,2.92,1991363.226931,19942,18.2571,{"date":603,"open":441,"high":604,"low":308,"close":579,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",17.898,0.89,5.27,2167073.586919,21810,17.6317,{"date":611,"open":309,"high":612,"low":392,"close":613,"change":151,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",17.19,16.9,2.11,1802958.568721,15612,16.8787,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",16.1,16.63,15.61,16.55,0.22,1.35,1840421.270685,18020,16.4174,{"date":630,"open":311,"high":631,"low":632,"close":633,"change":199,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",16.94,16.05,16.33,2.7,2951933.938371,35064,16.4634,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",15.455,16.23,15.4331,15.9,0.47,3.05,1800719.267068,18915,15.9459,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":453,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",15.09,15.5,15.025,15.43,5.68,1145245.554022,12804,15.27,{"date":660,"open":661,"high":662,"low":25,"close":663,"change":581,"percent_change":72,"volume":664,"transactions":665,"vwap":666},"2026-07-24",14.8,14.855,14.6,1352781.76812,13586,14.6019,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":229,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",14.95,15.12,14.36,14.76,-0.81,1303314.828959,15332,14.6796,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",15.1,15.24,14.83,14.88,-0.41,-2.68,802889.89641,11047,14.9916,{"date":689,"open":690,"high":691,"low":680,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",15.26,15.62,15.29,0.36,2.41,1379511.425891,12302,15.3301,{"date":699,"open":700,"high":690,"low":701,"close":702,"change":210,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",15.23,14.78,14.93,-0.47,897367.603744,11761,15.0358,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-17",14.79,15.22,14.68,15,-0.65,-4.15,1736400,{"date":717,"open":718,"high":719,"low":218,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",15.66,15.89,15.65,-0.2,-1.26,882200,{"date":725,"open":719,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-15",16.073,15.583,15.85,0.24,1.54,1468400,{"date":733,"open":734,"high":187,"low":735,"close":622,"change":474,"percent_change":736,"volume":737,"transactions":9,"vwap":622},"2026-07-14",15.46,15.21,3.17,1216100,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",15.81,15.97,14.91,15.13,-1.03,-6.37,1822200,{"date":748,"open":749,"high":750,"low":238,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",16.51,16.98,16.16,-0.24,-1.46,1754000,{"date":756,"open":227,"high":757,"low":758,"close":227,"change":759,"percent_change":301,"volume":760,"transactions":9,"vwap":227},"2026-07-09",16.658,15.76,0.03,1659800,{"date":762,"open":763,"high":299,"low":764,"close":239,"change":624,"percent_change":765,"volume":766,"transactions":9,"vwap":239},"2026-07-08",16.42,16.185,1.36,2207700,{"date":768,"open":769,"high":179,"low":248,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",17.12,16.15,-1.32,-7.56,2422900,{"date":775,"open":612,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",17.78,17,17.47,0.28,1.63,1520000,{"date":783,"open":580,"high":784,"low":785,"close":612,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":612},"2026-07-02",17.98,16.76,-1.04,-5.7,1945100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",17.82,19.07,17.652,18.23,0.01,0.05,2898300,{"date":799,"open":279,"high":483,"low":800,"close":801,"change":802,"percent_change":622,"volume":803,"transactions":9,"vwap":801},"2026-06-30",16.842,18.22,2.46,6138700,{"date":805,"open":806,"high":402,"low":807,"close":758,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":758},"2026-06-29",15.245,15.17,0.96,6.49,2360600,{"date":812,"open":813,"high":814,"low":815,"close":661,"change":816,"percent_change":753,"volume":817,"transactions":9,"vwap":661},"2026-06-26",14.52,14.9,14.4,-0.22,1546100,{"date":819,"open":820,"high":821,"low":701,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",15.75,15.828,15.02,-0.59,-3.78,2034300,{"date":827,"open":828,"high":238,"low":652,"close":622,"change":354,"percent_change":829,"volume":830,"transactions":9,"vwap":622},"2026-06-24",16.049999,-1.82,1770300,{"date":832,"open":400,"high":833,"low":834,"close":643,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":643},"2026-06-23",16.19,15.86,-0.44,-2.69,1395900,{"date":839,"open":840,"high":410,"low":751,"close":841,"change":19,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",16.5,16.34,-3.26,1454000,{"date":845,"open":846,"high":259,"low":847,"close":848,"change":393,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-18",16.99,16.45,16.89,-1.11,2299100,{"date":852,"open":853,"high":854,"low":319,"close":441,"change":855,"percent_change":552,"volume":856,"transactions":9,"vwap":441},"2026-06-17",17.18,17.63,-0.06,1707000,{"date":858,"open":784,"high":859,"low":769,"close":578,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":578},"2026-06-16",18.09,-1.63,-8.68,2215500,{"date":864,"open":865,"high":470,"low":383,"close":382,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":382},"2026-06-15",18.81,0.62,3.42,1251200,{"date":870,"open":871,"high":872,"low":873,"close":462,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":462},"2026-06-12",18.54,18.65,17.83,0.09,0.5,1132300,{"date":878,"open":381,"high":462,"low":853,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",18.059999,0.53,3.02,1324900,{"date":884,"open":885,"high":801,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",18.17,17.52,17.53,-0.91,-4.93,1339500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",19.059999,19.14,17.86,18.44,-0.72,-3.76,1906500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",19.265,19.665,19,19.16,0.67,3.62,1832300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",19.86,19.98,18.211,18.49,-1.76,-8.69,2391000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",20.45,20.74,20.1,20.25,-0.53,-2.55,1141300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":220,"volume":934,"transactions":9,"vwap":932},"2026-06-03",21.18,21.335,20.6,20.78,-0.88,1694000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":780,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-02",21.7,22.53,21.21,21.66,8.14,3854300,{"date":944,"open":551,"high":945,"low":946,"close":947,"change":116,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-01",20.38,18.881,20.030001,5.98,1900300,{"date":951,"open":952,"high":953,"low":954,"close":470,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":470},"2026-05-29",19.825,19.85,18.84,-0.99,-4.98,2427600,{"date":959,"open":960,"high":945,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",20.35,19.715,19.89,-0.74,-3.59,1386800,{"date":967,"open":968,"high":969,"low":945,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",21.040001,21.33,20.63,-0.78,-3.64,1191000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":131,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-26",20.97,21.93,20.9,21.41,3.78,2007000,{"date":983,"open":984,"high":985,"low":986,"close":970,"change":260,"percent_change":987,"volume":988,"transactions":9,"vwap":970},"2026-05-22",20.48,20.95,20.32,-1.29,2566200,{"date":990,"open":991,"high":992,"low":993,"close":978,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":978},"2026-05-21",20.040001,20.985,19.91,0.65,3.21,1258600,{"date":998,"open":923,"high":999,"low":1000,"close":923,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":923},"2026-05-20",20.67,19.66,0.225,1.12,2143700,{"date":1005,"open":1006,"high":1007,"low":560,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",21.6,21.82,20.025,-1.985,-9.02,4437400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",22.63,22.77,21.3,22.01,-0.43,-1.92,2040700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",22.56,22.65,21.92,22.44,-1.17,-4.96,1079100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1018,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-14",23.4,23.72,22.76,23.61,-1.79,1112000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",22.22,24.41,22.040001,24.040001,2.65,12.39,3043300,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":683,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",21.8,20.83,21.39,-1.88,1279400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1049,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1049},"2026-05-11",21.61,22.5,21.5,0.2,0.93,2606900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1006,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1006},"2026-05-08",22.08,22.125,21.27,-0.26,-1.19,1299100,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":823,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-07",22.75,21.72,21.86,-2.63,1035900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-06",21.628,22.465,21.43,22.45,1.07,5,1016700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":322,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-05",21.73,21.935,21.2,21.38,-1.16,1145200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",21.58,21.98,21.425,21.63,-0.38,-1.73,1204700,{"date":1104,"open":1105,"high":1034,"low":1106,"close":1017,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1017},"2026-05-01",22.68,21.89,-0.67,-2.95,862600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1105,"change":431,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1105},"2026-04-30",22.27,22.81,21.95,1.84,626700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1112,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1112},"2026-04-29",22.87,23.23,22.07,-0.21,-0.93,1513400,{"date":1126,"open":1127,"high":1113,"low":1121,"close":1128,"change":1123,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",22.69,22.48,-3.97,785600,{"date":1132,"open":1133,"high":1134,"low":1072,"close":1135,"change":1083,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-27",23.049999,23.69,23.41,4.79,1911200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":81,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-24",21.29,22.432,21.265,22.34,6.38,1796200,{"date":1147,"open":1148,"high":1148,"low":984,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",21.36,21,-0.63,-2.91,2137400,{"date":1154,"open":1064,"high":1155,"low":1156,"close":1099,"change":121,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1099},"2026-04-22",22.46,21.22,1.17,3269100,{"date":1160,"open":1161,"high":1162,"low":930,"close":1091,"change":334,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1091},"2026-04-21",22.3,22.4,-2.37,1840800,{"date":1166,"open":1167,"high":1168,"low":1081,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-20",22.74,22.82,21.9,-1.35,-5.81,1913500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":987,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-17",24.81,24.96,23.17,23.25,-5.26,3183300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":141,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-16",24.25,24.6,23.31,24.54,1.32,2439300,{"date":1190,"open":1191,"high":1192,"low":1120,"close":1193,"change":37,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-15",23.45,24.31,24.22,3.11,2033000,{"date":1197,"open":1198,"high":1199,"low":1023,"close":1200,"change":1201,"percent_change":272,"volume":1202,"transactions":9,"vwap":1200},"2026-04-14",22.62,23.525,23.49,1.15,1424800,{"date":1204,"open":1205,"high":1206,"low":937,"close":1143,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1143},"2026-04-13",22.02,22.36,-0.32,-1.41,952200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":605,"percent_change":404,"volume":1216,"transactions":9,"vwap":1215},"2026-04-10",22.12,23.059999,22.11,22.66,1179500,{"date":1218,"open":1049,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-09",22.129,21.64,21.77,-0.11,-0.5,899700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":780,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-08",22,22.28,21.51,21.88,8.05,1699600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":923,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":923},"2026-04-07",20.29,20.53,19.84,-0.46,-2.22,813300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":562,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",20.59,21.12,20.49,20.71,0.39,924800,{"date":1250,"open":1251,"high":1252,"low":1251,"close":970,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":970},"2026-04-02",19.81,20.96,0.13,0.63,1807000,{"date":1257,"open":947,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-01",20.87,19.96,20.5,1.38,7.22,2145700,{"date":1265,"open":1266,"high":1267,"low":784,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",18.12,19.47,19.12,1.39,7.84,3219400,{"date":1273,"open":459,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-30",18.67,17.56,17.73,-0.71,-3.85,2287600,{"date":1281,"open":905,"high":549,"low":1282,"close":896,"change":463,"percent_change":1283,"volume":1284,"transactions":9,"vwap":896},"2026-03-27",18.18,-4.9,2423800,{"date":1286,"open":1287,"high":1245,"low":473,"close":1288,"change":1238,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-26",19.5,19.39,-2.32,3103800,{"date":1292,"open":1293,"high":985,"low":1294,"close":953,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":953},"2026-03-25",20.89,19.38,-0.39,-1.93,4282000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":313,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-24",22.98,23.74,20.16,20.24,-14.16,5644400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":37,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-23",22.9,23.82,22.515,23.58,3.19,2223000,{"date":1315,"open":1032,"high":1032,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",22.23,22.85,-1.49,-6.12,4210900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":855,"percent_change":322,"volume":1327,"transactions":9,"vwap":1326},"2026-03-19",23.65,24.525,23.1,24.34,764100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-18",24.46,25.07,24.38,24.4,-0.17,-0.69,717900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":229,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-17",24.71,24.86,23.91,24.57,-0.49,1267400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":994,"percent_change":634,"volume":1351,"transactions":9,"vwap":1350},"2026-03-16",24.32,25.08,24.302,24.69,997400,{"date":1353,"open":1186,"high":1354,"low":1355,"close":1043,"change":364,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1043},"2026-03-13",24.695,23.85,-1.23,1416300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1326,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1326},"2026-03-12",25.17,25.24,24.26,-1.33,-5.18,1064600,{"date":1367,"open":65,"high":1368,"low":1369,"close":1370,"change":199,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-11",25.895,24.884,25.67,1.7,1161200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1361,"change":605,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1361},"2026-03-10",24.58,26.36,24.5,3.66,1916600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":52,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-09",23.16,24.42,22.641,24.35,2.05,1113300,{"date":1389,"open":1390,"high":1375,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-06",23.01,23.86,0.11,0.46,2092800,{"date":1396,"open":1397,"high":1398,"low":1317,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-05",24.62,24.65,23.75,-1.61,-6.35,2357200,{"date":1404,"open":1405,"high":1406,"low":1377,"close":1407,"change":1408,"percent_change":765,"volume":1409,"transactions":9,"vwap":1407},"2026-03-04",25.44,25.46,25.36,0.34,1594800,{"date":1411,"open":1376,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-03",26.37,24.3,25.02,-2.41,-8.79,3050100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":474,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-02",25.97,27.75,25.5,27.43,1.78,1630200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":364,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-27",27.18,27.96,26.8,26.95,-1.1,1643000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":532,"percent_change":45,"volume":1440,"transactions":9,"vwap":1439},"2026-02-26",26.86,27.27,26.16,27.25,1480300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":795,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-25",27.26,27.4,26.31,26.98,0.04,1080300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":312,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-24",27.5,27.53,26.2,26.97,-2.07,2026900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":816,"percent_change":249,"volume":1463,"transactions":9,"vwap":1462},"2026-02-23",27.73,28.9,27.455,27.54,2019000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-20",27.8,28.45,27.35,27.76,-0.36,-1.28,1211900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-19",27.29,28.32,27.16,28.12,0.6,2.18,1589000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-18",26.77,27.9,26.32,27.52,0.75,2.8,1274900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1484,"change":88,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1484},"2026-02-17",27,28.21,26.41,3.96,2432200,{"date":1499,"open":1500,"high":1420,"low":1501,"close":1502,"change":136,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-13",25.09,24.99,25.75,2.63,808900,{"date":1506,"open":1370,"high":1507,"low":1375,"close":1500,"change":343,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1500},"2026-02-12",26.23,-3.46,2164100,{"date":1511,"open":1512,"high":1485,"low":1513,"close":1514,"change":860,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-11",27.81,24.94,25.99,-5.9,3184700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-10",25.74,28.38,25.7,27.62,1.66,6.39,3864900,{"date":1527,"open":1528,"high":1529,"low":1422,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-09",25.54,26.94,25.96,-0.04,-0.15,3418200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-06",24.1,26.46,24.049999,26,2.35,9.94,1880500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1323,"change":835,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1323},"2026-02-05",23.79,24.51,23.375,-1.83,1523200,{"date":1551,"open":1362,"high":1552,"low":1399,"close":1553,"change":1554,"percent_change":875,"volume":1555,"transactions":9,"vwap":1553},"2026-02-04",24.68,24.09,0.12,1885900,{"date":1557,"open":1399,"high":1558,"low":1559,"close":1560,"change":1060,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-03",24.2,23.34,23.97,4.04,1888200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-02",23.56,23.62,22.565,23.040001,-0.83,-3.48,2623300,{"date":1573,"open":1192,"high":1574,"low":1575,"close":1576,"change":1569,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-30",24.88,23.66,23.87,-3.36,1426200,{"date":1580,"open":1348,"high":1581,"low":1582,"close":1583,"change":422,"percent_change":365,"volume":1584,"transactions":9,"vwap":1583},"2026-01-29",25.27,24.02,24.7,1638200,{"date":1586,"open":1587,"high":1420,"low":1588,"close":1589,"change":514,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-28",25.94,24.87,25.1,-2.98,1668200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":158,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-27",26.18,26.465,25.525,25.87,2.94,2274100,{"date":1601,"open":1459,"high":1602,"low":1588,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-26",27.815,25.13,-2.81,-10.06,3942500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":713,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-23",28.63,28.64,27.57,27.94,-2.27,1547900,{"date":1616,"open":1617,"high":24,"low":1618,"close":1619,"change":721,"percent_change":1335,"volume":1620,"transactions":9,"vwap":1619},"2026-01-22",29,28.55,28.59,1980400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-21",28.5,29.15,28.11,28.79,0.61,2.16,1576900,{"date":1631,"open":1451,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":412,"volume":1636,"transactions":9,"vwap":1634},"2026-01-20",28.27,27.32,28.18,-0.37,2089500,{"date":1638,"open":1639,"high":1460,"low":1640,"close":1618,"change":855,"percent_change":1122,"volume":1641,"transactions":9,"vwap":1618},"2026-01-16",28.43,28.033001,1560400,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-15",27.19,29.049999,28.61,2,7.52,4235800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-14",26.29,27.28,26.28,26.61,0.26,0.99,1913600,{"date":1660,"open":1446,"high":1493,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-13",26.264,26.35,-0.84,-3.09,2276900,{"date":1667,"open":1475,"high":1668,"low":1669,"close":1644,"change":1670,"percent_change":219,"volume":1671,"transactions":9,"vwap":1644},"2026-01-12",27.85,26.9,-0.18,2004500,{"date":1673,"open":1674,"high":1466,"low":1675,"close":1676,"change":752,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-09",27.61,26.58,27.37,-0.87,2133700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1674,"change":880,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1674},"2026-01-08",26.92,28.040001,26.43,1.96,3114600,{"date":1687,"open":1688,"high":1689,"low":1519,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-07",26.34,27.67,27.08,0.29,1.08,3582900,{"date":1695,"open":1696,"high":1475,"low":1360,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-06",25.8,26.79,2.54,10.47,6116800,{"date":1702,"open":1326,"high":1703,"low":1545,"close":1183,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1183},"2026-01-05",24.49,0.17,0.71,1474300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-02",23.12,24.215,23.11,24.08,1.68,7.5,1653500,{"date":1717,"open":1300,"high":1718,"low":1162,"close":1162,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1162},"2025-12-31",23.035,-0.51,-2.23,836900,{"date":1723,"open":1724,"high":1032,"low":1724,"close":1725,"change":199,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-30",22.57,22.91,1.91,1503600,{"date":1729,"open":1205,"high":1730,"low":1169,"close":1128,"change":1531,"percent_change":1670,"volume":1731,"transactions":9,"vwap":1128},"2025-12-29",22.55,1037200,{"date":1733,"open":1161,"high":1024,"low":1121,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-26",22.52,0.16,0.72,772600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1206,"change":816,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1206},"2025-12-24",22.84,23.08,22.285,-0.97,954400,{"date":1746,"open":1023,"high":1024,"low":1169,"close":1747,"change":1334,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-23",22.58,-0.75,1391400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1072,"change":673,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1072},"2025-12-22",23.24,23.39,22.41,-3.44,2642900,{"date":1758,"open":1734,"high":1759,"low":1057,"close":1565,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1565},"2025-12-19",23.84,1.57,7.14,2925200,{"date":1764,"open":1220,"high":1206,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-18",21.46,21.99,0.58,2.71,1639600,{"date":1771,"open":1097,"high":1772,"low":1773,"close":979,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":979},"2025-12-17",22.2,21.251,-0.23,-1.06,2152800,{"date":1778,"open":1779,"high":1230,"low":1779,"close":1220,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1220},"2025-12-16",20.55,0.76,3.64,2088500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":431,"percent_change":1647,"volume":1789,"transactions":9,"vwap":1788},"2025-12-15",20.77,21.1,20.42,20.88,2146800,{"date":1791,"open":1792,"high":1091,"low":1793,"close":1794,"change":759,"percent_change":452,"volume":1795,"transactions":9,"vwap":1794},"2025-12-12",20.56,20.37,20.47,1516600,{"date":1797,"open":1798,"high":1246,"low":1799,"close":1800,"change":1801,"percent_change":1343,"volume":1802,"transactions":9,"vwap":1800},"2025-12-11",20,19.94,20.44,-0.1,1774800,{"date":1804,"open":1805,"high":999,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-10",20.07,20.54,0.51,2.55,1107900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":947,"change":1815,"percent_change":322,"volume":1816,"transactions":9,"vwap":947},"2025-12-09",19.53,20.135,19.44,-0.05,913500,{"date":1818,"open":1798,"high":1787,"low":1812,"close":1819,"change":188,"percent_change":1801,"volume":1820,"transactions":9,"vwap":1819},"2025-12-08",20.08,1559600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":922,"change":1392,"percent_change":1826,"volume":1827,"transactions":9,"vwap":922},"2025-12-05",20.43,20.91,20.055,0.55,1600600,{"date":1829,"open":1798,"high":1830,"low":1831,"close":1832,"change":131,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-04",20.306,19.582,19.99,4.06,1880300,{"date":1836,"open":470,"high":1288,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-03",18.786,19.21,0.3,1.59,913200,{"date":1843,"open":529,"high":1844,"low":1845,"close":1846,"change":581,"percent_change":1663,"volume":1847,"transactions":9,"vwap":1846},"2025-12-02",19.305,18.753,18.91,1127300,{"date":1849,"open":1850,"high":1812,"low":1851,"close":792,"change":581,"percent_change":1569,"volume":1852,"transactions":9,"vwap":792},"2025-12-01",18.92,18.775,1540100,{"date":1854,"open":473,"high":1855,"low":1850,"close":1856,"change":875,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-28",19.41,19.23,2.67,1340900,{"date":1860,"open":1861,"high":1862,"low":450,"close":550,"change":1318,"percent_change":1863,"volume":1864,"transactions":9,"vwap":550},"2025-11-26",19.71,19.92,-7.37,3222800,{"date":1866,"open":894,"high":1867,"low":1846,"close":1868,"change":1647,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-25",20.358,20.22,10.98,5724700,{"date":1872,"open":613,"high":1873,"low":1874,"close":801,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":801},"2025-11-24",18.4,16.87,2.79,18.08,4469600,{"date":1879,"open":712,"high":1880,"low":1881,"close":654,"change":126,"percent_change":1882,"volume":1883,"transactions":9,"vwap":654},"2025-11-21",15.55,14.69,2.66,3612700,{"date":1885,"open":1886,"high":308,"low":1887,"close":1888,"change":722,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-20",16.56,14.946,15.03,-7.73,7455400,{"date":1892,"open":1893,"high":579,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-19",17.69,16.030001,16.29,-1.51,-8.48,4228300,{"date":1900,"open":1901,"high":1266,"low":1902,"close":595,"change":334,"percent_change":1903,"volume":1904,"transactions":9,"vwap":595},"2025-11-18",17.97,17.36,-2.84,3358200,{"date":1906,"open":473,"high":1288,"low":1907,"close":373,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":373},"2025-11-17",18.13,-1.27,-6.48,3070300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":393,"percent_change":503,"volume":1917,"transactions":9,"vwap":1916},"2025-11-14",19.049999,19.97,19.01,19.59,2636200,{"date":1919,"open":1090,"high":1140,"low":1000,"close":1920,"change":915,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-13",19.78,-8.17,4084100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1780,"percent_change":1378,"volume":1929,"transactions":9,"vwap":1928},"2025-11-12",21.32,21.56,20.31,21.54,3793900,{"date":1931,"open":1183,"high":1183,"low":923,"close":932,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":932},"2025-11-11",-2.28,-9.89,7883900,{"date":1936,"open":1937,"high":1753,"low":1938,"close":1213,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1213},"2025-11-10",22.475,22.39,1.98,9.39,3850800,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":744,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-07",21.62,20.66,21.08,-4.66,3181100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1214,"change":1954,"percent_change":1604,"volume":1955,"transactions":9,"vwap":1214},"2025-11-06",23.09,24.15,21.85,-0.64,2630400,{"date":1957,"open":1958,"high":1959,"low":1772,"close":1072,"change":1960,"percent_change":293,"volume":1961,"transactions":9,"vwap":1072},"2025-11-05",22.51,23.15,0.33,2178200,{"date":1963,"open":1964,"high":1959,"low":1042,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-04",22.8,22.42,-1.07,-4.56,2033900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1200,"change":752,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1200},"2025-11-03",23.14,23.88,23.117,-1.01,2677700,{"date":1977,"open":1978,"high":1560,"low":1177,"close":1979,"change":1980,"percent_change":375,"volume":1981,"transactions":9,"vwap":1979},"2025-10-31",23.19,23.73,0.54,1532000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1978,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1978},"2025-10-30",23.335,23.8,22.912,-0.82,-3.42,1982100,{"date":1991,"open":1992,"high":1397,"low":1035,"close":1993,"change":1801,"percent_change":683,"volume":1994,"transactions":9,"vwap":1993},"2025-10-29",24.14,24.01,1954000,{"date":1996,"open":1997,"high":1998,"low":1032,"close":1999,"change":121,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-28",23.95,24.67,24.11,1.05,2192400,{"date":2003,"open":1576,"high":1330,"low":2004,"close":1391,"change":2005,"percent_change":95,"volume":2006,"transactions":9,"vwap":1391},"2025-10-27",23.59,1.06,2836900,{"date":2008,"open":1213,"high":2009,"low":1215,"close":1964,"change":1735,"percent_change":1705,"volume":2010,"transactions":9,"vwap":1964},"2025-10-24",23.26,1356100,{"date":2012,"open":1227,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-23",22.95,21.637,22.64,0.86,3.95,1675700,{"date":2020,"open":1198,"high":1308,"low":2021,"close":2022,"change":771,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-22",21.664,21.78,-5.71,2154200,{"date":2026,"open":1167,"high":1178,"low":2027,"close":1325,"change":1392,"percent_change":474,"volume":2028,"transactions":9,"vwap":1325},"2025-10-21",22.19,1158800,{"date":2030,"open":1014,"high":2031,"low":1057,"close":2032,"change":1980,"percent_change":694,"volume":2033,"transactions":9,"vwap":2032},"2025-10-20",23.265,22.99,1819200,{"date":2035,"open":1025,"high":2036,"low":2037,"close":1082,"change":354,"percent_change":1471,"volume":2038,"transactions":9,"vwap":1082},"2025-10-17",22.6,21.808,2502300,{"date":2040,"open":1325,"high":1325,"low":1040,"close":1167,"change":364,"percent_change":412,"volume":2041,"transactions":9,"vwap":1167},"2025-10-16",3297200,{"date":2043,"open":2044,"high":2044,"low":1023,"close":1568,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1568},"2025-10-15",24.44,-0.61,-2.58,2515200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1323,"change":1554,"percent_change":1807,"volume":2053,"transactions":9,"vwap":1323},"2025-10-14",22.945,23.715,22.49,2373700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-13",23.2,23.6,23.030001,23.53,1.48,6.71,4324600,{"date":2064,"open":2065,"high":1574,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-10",24.33,22.030001,22.049999,-2.75,-11.09,5748100,{"date":2072,"open":1436,"high":1681,"low":2073,"close":2074,"change":1455,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-09",24.45,24.8,-7.7,5609500,{"date":2078,"open":1430,"high":1493,"low":2079,"close":2080,"change":111,"percent_change":1531,"volume":2081,"transactions":9,"vwap":2080},"2025-10-08",26.26,26.87,1659400,{"date":2083,"open":2084,"high":1461,"low":1675,"close":2085,"change":393,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-07",27.049999,26.88,-0.7,1837400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-06",28.23,28.7,27.059999,27.07,-0.28,-1.02,2562700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1468,"change":260,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1468},"2025-10-03",27.64,27.685,26.89,-0.98,1767100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1522,"change":759,"percent_change":1392,"volume":2109,"transactions":9,"vwap":1522},"2025-10-02",27.89,28.09,27.34,1998600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1719,"percent_change":553,"volume":2116,"transactions":9,"vwap":2115},"2025-10-01",28.07,28.295,26.85,27.59,3107600,{"date":2118,"open":1682,"high":2119,"low":1469,"close":2120,"change":1532,"percent_change":924,"volume":2121,"transactions":9,"vwap":2120},"2025-09-30",28.67,28.1,2326800,{"date":2123,"open":2124,"high":2125,"low":2120,"close":2126,"change":334,"percent_change":553,"volume":2127,"transactions":9,"vwap":2126},"2025-09-29",28.885,28.97,28.25,2133800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":673,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-26",29.040001,29.242,28.15,28.77,-2.74,2821200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":759,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-25",29.18,30.15,28.72,29.58,0.1,2040600,{"date":2145,"open":2146,"high":2147,"low":1617,"close":2148,"change":1839,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-24",29.74,30.1,29.55,1.03,3784600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1238,"percent_change":261,"volume":2157,"transactions":9,"vwap":2156},"2025-09-23",29.33,30.68,28.52,29.25,3621600,{"date":2159,"open":2160,"high":175,"low":2161,"close":2162,"change":136,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-22",29.49,29.2,29.71,2.27,3740400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1645,"change":823,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1645},"2025-09-19",29.21,29.363,28.22,-1.99,3704600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":271,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-18",29.3,29.97,28.925,29.64,2.95,4047400,{"date":2181,"open":2182,"high":2182,"low":1478,"close":1626,"change":1974,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1626},"2025-09-17",29.57,-3.39,3597900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-16",29.56,29.82,28.65,29.8,0,5060600,{"date":2194,"open":2177,"high":2195,"low":2196,"close":2190,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2190},"2025-09-15",29.895,28.01,1.23,4.31,4381500,{"date":2201,"open":1623,"high":2202,"low":1682,"close":2203,"change":1767,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-12",29.02,28.57,2.07,2415200,{"date":2207,"open":2208,"high":2160,"low":2209,"close":2210,"change":121,"percent_change":66,"volume":2211,"transactions":9,"vwap":2210},"2025-09-11",28.059999,27.88,27.99,3288500,{"date":2213,"open":1460,"high":1460,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-10",27.49,27.74,-1.05,-3.65,3059500,{"date":2220,"open":2221,"high":1624,"low":2222,"close":1626,"change":779,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1626},"2025-09-09",29.1,28.2,0.98,1933200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-08",28.48,30.44,28.26,28.51,2.02,7.63,6571400,{"date":2235,"open":1644,"high":2236,"low":1528,"close":2237,"change":562,"percent_change":1839,"volume":2238,"transactions":9,"vwap":2237},"2025-09-05",27.65,26.49,2384600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1495,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1495},"2025-09-04",25.62,26.7,25.4,0.57,2.21,1633800,{"date":2248,"open":1348,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-03",26.82,24.85,25.84,0.82,3.28,2060900,{"date":2256,"open":2257,"high":2258,"low":1184,"close":1414,"change":1748,"percent_change":1151,"volume":2259,"transactions":9,"vwap":1414},"2025-09-02",25.3,25.38,1653100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1775,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-29",26.91,27.23,25.32,25.77,-3.95,2008400,{"date":2269,"open":2270,"high":1493,"low":2271,"close":2272,"change":453,"percent_change":1312,"volume":2273,"transactions":9,"vwap":2272},"2025-08-28",25.89,25.71,26.83,2985600,{"date":2275,"open":2251,"high":2276,"low":1513,"close":1539,"change":1107,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1539},"2025-08-27",26.27,-2.51,2902000,{"date":2280,"open":2281,"high":2262,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-26",24.12,24.030001,26.67,3.29,14.07,7092800,{"date":2288,"open":2289,"high":1992,"low":2290,"close":2291,"change":1554,"percent_change":597,"volume":2292,"transactions":9,"vwap":2291},"2025-08-25",23.5,22.935,23.38,2839500,{"date":2294,"open":1997,"high":1582,"low":2295,"close":2009,"change":1059,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2009},"2025-08-22",23.065001,0.87,4380200,{"date":2299,"open":2300,"high":1529,"low":1964,"close":1213,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1213},"2025-08-21",26.53,-2.85,-11,5650700,{"date":2305,"open":2243,"high":1420,"low":2306,"close":2307,"change":597,"percent_change":1386,"volume":2308,"transactions":9,"vwap":2307},"2025-08-20",24.89,25.91,1963500,{"date":2310,"open":2311,"high":1674,"low":2257,"close":2312,"change":1356,"percent_change":250,"volume":2313,"transactions":9,"vwap":2312},"2025-08-19",26.1,25.39,2480300,{"date":2315,"open":2316,"high":1612,"low":2317,"close":2318,"change":2149,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-18",25.85,25.21,26.62,4.03,4547800,{"date":2322,"open":1348,"high":2323,"low":2324,"close":2325,"change":2163,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-15",27.77,24.18,25.59,9.73,11791100,{"date":2329,"open":1964,"high":1191,"low":1082,"close":2330,"change":2331,"percent_change":874,"volume":2332,"transactions":9,"vwap":2330},"2025-08-14",23.32,0.02,1346700,{"date":2334,"open":2335,"high":1032,"low":2336,"close":2337,"change":1807,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-13",23,22.325,23.3,2.24,2356700,{"date":2341,"open":1227,"high":2342,"low":1169,"close":2343,"change":875,"percent_change":2338,"volume":2344,"transactions":9,"vwap":2343},"2025-08-12",22.83,22.79,1061200,{"date":2346,"open":1964,"high":1964,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-11",21.68,22.29,-0.34,-1.5,1792200,{"date":2353,"open":1228,"high":1177,"low":1088,"close":1014,"change":1408,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1014},"2025-08-08",1.53,1474200,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2348,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2348},"2025-08-07",21.57,22.86,1.21,5.74,2922500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":1946,"change":624,"percent_change":2000,"volume":2368,"transactions":9,"vwap":1946},"2025-08-06",20.835,21.28,20.46,1424200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1627,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-05",20.245,20.98,19.75,20.86,3.01,2076900,{"date":2378,"open":561,"high":2379,"low":473,"close":923,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":923},"2025-08-04",20.27,1.52,8.12,2494400,{"date":2384,"open":353,"high":792,"low":2385,"close":550,"change":260,"percent_change":2386,"volume":2387,"transactions":9,"vwap":550},"2025-08-01",17.9,-1.42,2712300,{"date":2389,"open":1913,"high":894,"low":2385,"close":904,"change":189,"percent_change":2390,"volume":2391,"transactions":9,"vwap":904},"2025-07-31",-0.68,4823100,{"date":2393,"open":2394,"high":2395,"low":529,"close":2396,"change":1471,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-30",20.41,20.455,19.13,-6.27,4462400,{"date":2400,"open":1766,"high":2401,"low":1862,"close":2394,"change":1318,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2394},"2025-07-29",22.014999,-6.8,3802200,{"date":2405,"open":2406,"high":2056,"low":2407,"close":1169,"change":1479,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1169},"2025-07-28",22.21,21.65,2.82,4064800,{"date":2411,"open":1786,"high":2412,"low":1945,"close":1016,"change":2191,"percent_change":2191,"volume":2413,"transactions":9,"vwap":1016},"2025-07-25",21.44,1389900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1016,"change":1532,"percent_change":2086,"volume":2419,"transactions":9,"vwap":1016},"2025-07-24",21.67,21.875,21.17,1274100,{"date":2421,"open":1058,"high":1049,"low":2422,"close":2423,"change":151,"percent_change":1523,"volume":2424,"transactions":9,"vwap":2423},"2025-07-23",21.01,21.45,1340100,{"date":2426,"open":1149,"high":1016,"low":920,"close":1786,"change":729,"percent_change":1201,"volume":2427,"transactions":9,"vwap":1786},"2025-07-22",1504500,{"date":2429,"open":1006,"high":2430,"low":2431,"close":2374,"change":582,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2374},"2025-07-21",21.957,20.82,-4.09,1961000,{"date":2435,"open":2436,"high":1049,"low":923,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-18",20.4,21.75,1.69,8.42,3472100,{"date":2442,"open":2443,"high":2444,"low":1798,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-17",22.1,22.579,20.059999,-1.8,-8.23,5857300,{"date":2450,"open":1536,"high":2451,"low":1058,"close":1074,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1074},"2025-07-16",24.175,-2.24,-9.29,5177900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":1536,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1536},"2025-07-15",24.29,24.645,23.64,0.44,1.86,2876800,{"date":2464,"open":1035,"high":1538,"low":1169,"close":1575,"change":752,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1575},"2025-07-14",-1,4230700,{"date":2468,"open":2469,"high":1341,"low":1106,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-07-11",21.925,23.9,1.9,8.64,3771700,{"date":2475,"open":1162,"high":938,"low":1229,"close":1227,"change":1238,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1227},"2025-07-10",-2.05,1567400,{"date":2479,"open":1964,"high":2480,"low":1161,"close":1155,"change":552,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1155},"2025-07-09",23.18,-1.53,2138900,{"date":2484,"open":2485,"high":2291,"low":2486,"close":1113,"change":1408,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1113},"2025-07-08",22.615,21.91,1.51,2898900,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":1980,"percent_change":802,"volume":2494,"transactions":9,"vwap":2493},"2025-07-07",21.705,22.72,22.47,4370600,{"date":2496,"open":2497,"high":1965,"low":2498,"close":977,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":977},"2025-07-03",20.62,20.36,1.2,5.79,3122800,{"date":2503,"open":1090,"high":2423,"low":2394,"close":2504,"change":106,"percent_change":1691,"volume":2505,"transactions":9,"vwap":2504},"2025-07-02",20.73,1918300,{"date":2507,"open":1099,"high":1099,"low":2367,"close":999,"change":1471,"percent_change":2508,"volume":2509,"transactions":9,"vwap":999},"2025-07-01",-5.83,2078000,{"date":2511,"open":1227,"high":2512,"low":2513,"close":1114,"change":1815,"percent_change":1774,"volume":2514,"transactions":9,"vwap":1114},"2025-06-30",22.442,21.049999,3341200,{"date":2516,"open":1049,"high":1227,"low":2517,"close":1227,"change":1432,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1227},"2025-06-27",19.65,-4.76,6583000,{"date":2521,"open":1812,"high":2522,"low":1846,"close":1325,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1325},"2025-06-26",23.28,3.73,19.26,7988500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":530,"change":1208,"percent_change":2531,"volume":2532,"transactions":9,"vwap":530},"2025-06-25",20.7,20.705,18.927,-6.79,3006400,{"date":2534,"open":2535,"high":1149,"low":483,"close":932,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":932},"2025-06-24",18.88,2.56,14.05,4252500,{"date":2540,"open":2541,"high":871,"low":2542,"close":801,"change":1392,"percent_change":1627,"volume":2543,"transactions":9,"vwap":801},"2025-06-23",17.94,17.55,1373200,{"date":2545,"open":481,"high":571,"low":429,"close":2546,"change":189,"percent_change":1277,"volume":2547,"transactions":9,"vwap":2546},"2025-06-20",18.11,4258200,{"date":2549,"open":873,"high":2550,"low":490,"close":449,"change":126,"percent_change":2338,"volume":2551,"transactions":9,"vwap":449},"2025-06-18",18.255,1538200,{"date":2553,"open":470,"high":2554,"low":2555,"close":2556,"change":987,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-17",19.066,17.695,17.84,-6.74,2760400,{"date":2560,"open":1779,"high":2561,"low":529,"close":2396,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2396},"2025-06-16",20.75,-0.94,-4.68,2435200,{"date":2566,"open":1798,"high":1792,"low":2517,"close":1805,"change":1107,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1805},"2025-06-13",-3.23,1734800,{"date":2570,"open":2497,"high":2022,"low":2436,"close":921,"change":1554,"percent_change":1767,"volume":2571,"transactions":9,"vwap":921},"2025-06-12",3145900,{"date":2573,"open":2574,"high":1945,"low":2535,"close":2497,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2497},"2025-06-11",19.62,1.25,6.45,3761400,{"date":2579,"open":912,"high":947,"low":2580,"close":530,"change":343,"percent_change":2581,"volume":2582,"transactions":9,"vwap":530},"2025-06-10",18.78,-4.44,4116900,{"date":2584,"open":2585,"high":921,"low":1861,"close":2379,"change":532,"percent_change":625,"volume":2586,"transactions":9,"vwap":2379},"2025-06-09",20.345,1839300,{"date":2588,"open":2589,"high":922,"low":2590,"close":1798,"change":563,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1798},"2025-06-06",19.87,19.33,2.15,1238000,{"date":2594,"open":2436,"high":2595,"low":471,"close":2596,"change":312,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-05",21.09,19.58,-2.83,2952100,{"date":2600,"open":2601,"high":1303,"low":2602,"close":2603,"change":2460,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-04",20.049999,19.445,20.15,2.23,2048100,{"date":2607,"open":2608,"high":2379,"low":2608,"close":1861,"change":2005,"percent_change":655,"volume":2609,"transactions":9,"vwap":1861},"2025-06-03",18.98,2904000,{"date":2611,"open":2612,"high":2596,"low":571,"close":872,"change":1122,"percent_change":849,"volume":2613,"transactions":9,"vwap":872},"2025-06-02",18.685,1921600,{"date":2615,"open":2616,"high":993,"low":371,"close":2617,"change":412,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-30",19.57,18.86,-6.45,5096300,{"date":2621,"open":1765,"high":2622,"low":1832,"close":1302,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1302},"2025-05-29",22.16,-0.655,-3.15,3783800,{"date":2627,"open":2628,"high":1066,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-28",20.995,19.82,20.815,-0.445,-2.09,3598800,{"date":2635,"open":1220,"high":2027,"low":2636,"close":2637,"change":393,"percent_change":582,"volume":2638,"transactions":9,"vwap":2637},"2025-05-27",19.15,21.26,9872100,{"date":2640,"open":2641,"high":2052,"low":1149,"close":2423,"change":1670,"percent_change":1569,"volume":2642,"transactions":9,"vwap":2423},"2025-05-23",21.055,4892000,{"date":2644,"open":1926,"high":1015,"low":1788,"close":1099,"change":1479,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1099},"2025-05-22",2.85,6253200,{"date":2648,"open":2649,"high":1042,"low":1287,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-21",19.63,21.030001,1.46,7.46,7107900,{"date":2655,"open":2656,"high":991,"low":2535,"close":2616,"change":1392,"percent_change":2244,"volume":2657,"transactions":9,"vwap":2616},"2025-05-20",19.46,4322300,{"date":2659,"open":2660,"high":1812,"low":2661,"close":2656,"change":1424,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2656},"2025-05-19",17.48,17.43,10.07,5052100,{"date":2665,"open":2666,"high":2667,"low":257,"close":2668,"change":141,"percent_change":1115,"volume":2669,"transactions":9,"vwap":2668},"2025-05-16",18.45,19.48,17.68,6814600,{"date":2671,"open":853,"high":580,"low":853,"close":1902,"change":703,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1902},"2025-05-15",-2.64,2017000,{"date":2675,"open":2676,"high":549,"low":2677,"close":873,"change":1719,"percent_change":2678,"volume":2679,"transactions":9,"vwap":873},"2025-05-14",18.755,17.45,-2.78,2980900,{"date":2681,"open":490,"high":2682,"low":886,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-05-13",18.99,18.34,0.605,3.41,8110300,{"date":2688,"open":2689,"high":459,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-05-12",17.76,17.028,17.735,1.375,8.4,6057500,{"date":2696,"open":770,"high":2697,"low":2698,"close":2699,"change":563,"percent_change":1503,"volume":2700,"transactions":9,"vwap":2699},"2025-05-09",16.72,15.851,16.36,2648800,{"date":2702,"open":840,"high":2703,"low":2704,"close":2705,"change":322,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-08",16.54,15.88,15.94,-1.54,2741000,{"date":2709,"open":853,"high":2710,"low":2711,"close":833,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":833},"2025-05-07",17.195,15.96,-1.09,-6.31,6172000,{"date":2716,"open":420,"high":595,"low":2717,"close":2718,"change":1107,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-06",16.93,17.28,-3.73,7318300,{"date":2722,"open":2546,"high":481,"low":2723,"close":2724,"change":2349,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-05",17.16,17.95,-1.86,3261600,{"date":2728,"open":571,"high":350,"low":332,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-02",18.29,0.94,5.42,7945600,{"date":2734,"open":865,"high":548,"low":853,"close":2735,"change":753,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-01",17.35,-7.76,4306600,{"date":2739,"open":2740,"high":471,"low":2718,"close":865,"change":1627,"percent_change":2741,"volume":2742,"transactions":9,"vwap":865},"2025-04-30",17.66,3.35,10655800,{"date":2744,"open":2745,"high":2746,"low":2745,"close":481,"change":2747,"percent_change":914,"volume":2748,"transactions":9,"vwap":481},"2025-04-29",15.58,18.39,2.84,9698700,{"date":2750,"open":2751,"high":620,"low":2752,"close":2753,"change":106,"percent_change":1247,"volume":2754,"transactions":9,"vwap":2753},"2025-04-28",15.39,14.975,15.36,3885800,{"date":2756,"open":2757,"high":2758,"low":661,"close":2759,"change":532,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-04-25",14.89,15.53,15.3,1.8,2170300,{"date":2763,"open":681,"high":758,"low":2764,"close":1888,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":1888},"2025-04-24",14.51,0.64,4.45,4965000,{"date":2769,"open":2770,"high":633,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-04-23",13.93,13.9,14.39,1.3,9.93,9937600,{"date":180,"open":2777,"high":2778,"low":176,"close":2779,"change":2730,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},12.15,13.72,13.09,7.74,7031000]