[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OUST":3,"homepage-market-summary":31,"stock-historical-OUST":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OUST","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ouster, Inc.","Nasdaq",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","Ouster Inc is a provider of lidar sensors for the automotive, industrial, robotics, and smart infrastructure industries. Ouster's products include high-resolution scanning and solid-state digital lidar sensors, Velodyne Lidar sensors, and software solutions. The company operates in the Americas, Asia and the Pacific, Europe, the Middle East, and Africa. It derives maximum revenue from the Americas. The Company operates as one reportable and operating segment, which relates to the sale and production of lidar sensor kits.","320","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},41.67,42.61,43.4936,40.67,44.91,-3.24,-7.21,2786870.701151,36744,41.7262,63.79,16.4,2925078.8396479245,53.3,1505,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},7.05,2918176,1065134188.751629,422.18,"2025-04-25",[184,185,195,206,217,228,239,250,261,272,283,293,303,313,324,335,346,357,368,378,389,400,411,422,432,443,453,464,475,486,497,507,517,527,537,547,558,568,579,589,600,609,618,628,639,650,661,672,683,692,703,713,723,734,744,755,766,774,783,790,798,806,814,823,831,840,849,857,866,875,883,892,899,908,917,925,933,942,949,957,966,974,982,990,998,1006,1014,1021,1030,1038,1046,1055,1063,1071,1079,1086,1095,1104,1113,1121,1129,1137,1146,1155,1164,1171,1179,1187,1195,1204,1213,1222,1231,1237,1246,1255,1264,1271,1279,1288,1297,1305,1312,1321,1330,1339,1348,1357,1365,1373,1381,1390,1399,1407,1416,1422,1430,1438,1447,1454,1462,1468,1476,1484,1493,1501,1508,1516,1524,1530,1538,1545,1554,1562,1570,1577,1583,1592,1599,1606,1615,1623,1630,1637,1646,1652,1660,1668,1677,1684,1690,1697,1704,1713,1720,1729,1736,1741,1747,1756,1763,1772,1779,1786,1792,1798,1807,1814,1823,1830,1838,1847,1854,1861,1868,1875,1883,1891,1897,1904,1910,1918,1924,1932,1939,1947,1954,1962,1971,1978,1984,1991,1999,2004,2011,2018,2023,2031,2040,2046,2053,2061,2066,2073,2079,2086,2091,2098,2106,2114,2120,2129,2136,2143,2150,2159,2166,2175,2183,2191,2199,2207,2215,2223,2231,2240,2247,2256,2265,2273,2281,2290,2298,2306,2313,2320,2327,2333,2340,2348,2355,2364,2369,2377,2382,2390,2398,2407,2416,2424,2432,2437,2442,2447,2453,2459,2466,2473,2479,2485,2492,2499,2506,2511,2517,2523,2531,2538,2545,2553,2561,2567,2574,2581,2588,2595,2603,2609,2617,2626,2631,2640,2647,2654,2662,2666,2672,2679,2686,2692,2699,2704,2707,2715,2720,2729,2734,2743,2749,2756,2762,2769,2777,2783,2787,2795,2802,2805,2812,2816,2824,2832,2841,2849,2857,2866,2874,2882,2888,2896,2904,2912,2919,2926,2934,2940,2947,2955,2962,2969,2977,2983,2990,2995,3003,3010,3018,3026,3035,3042,3049,3056,3063,3070,3076],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",44.66,46.09,44.41,0.79,1.79,2941386.551553,42131,45.3547,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",44.4,44.97,42.14,44.12,-0.27,-0.61,2987566.041084,41117,43.9131,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",42.71,44.44,41.2505,44.39,3.52,8.61,3060430.21623,41998,43.0392,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",40.4,42.165,39.3601,40.87,0.53,1.31,1902263.295123,31266,40.7263,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",40.1,41.74,39.905,40.34,0.34,0.85,1732298.097888,26959,40.6176,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",42.03,42.24,39.815,40,-0.9,-2.2,2695426.395003,40132,40.7515,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",43.74,43.9,40.7,40.9,-2.82,-6.45,3619918.439745,44702,42.0389,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",41.96,43.9695,40.783159,43.72,2.35,5.68,2933236.091905,40253,42.8807,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",38.45,41.7199,38.36,41.37,1.99,5.05,2175518.070883,34385,40.2642,{"date":284,"open":230,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",40.25,37.93,39.38,-0.87,-2.16,2140684.806241,31659,39.3057,{"date":294,"open":295,"high":296,"low":297,"close":285,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",38.12,40.55,37.88,2.13,5.59,3014118.612514,40624,39.3572,{"date":304,"open":305,"high":306,"low":307,"close":295,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",36.51,38.54,35.99,3.07,8.76,2950993.215943,40758,37.5774,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",35.46,35.825,33.72,35.05,0.1,0.29,2468493.901964,27114,34.698,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",35.47,36.0667,34.89,34.95,0.96,2.82,1565908.792071,27665,35.4043,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",33.27,34.48,32.95,33.99,1.2,3.66,1817733.860285,28610,33.885,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",33.4,33.79,32.24,32.79,-0.67,-2,2297780.959057,32062,32.8763,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",33.215,35.08,32.6725,33.46,-1.87,-5.29,2502645.196653,40695,33.7383,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":319,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",35.56,36.4,35.13,35.33,0.28,1582199.965621,28459,35.5723,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",35.14,36.9499,35,35.23,-1.01,-2.79,1433881.976142,25174,35.6989,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",36.8,38.0387,36.1228,36.24,-1.25,-3.33,1499918.483658,28363,36.7067,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",37.285,38.38,36.6311,37.49,1.06,2.91,1984695.748815,33461,37.5288,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",35.76,36.59,35.2749,36.43,0.6,1.67,1861529.842807,29013,35.9786,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":175,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",35.12,36.3,34.37,35.83,2.87,1897408.13722,31775,35.5563,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",33.1,34.84,33.075,34.83,1.57,4.72,1649180.280277,26693,34.1661,{"date":444,"open":348,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",33.9,32.97,33.26,-1.18,-3.43,1911711.034296,30880,33.3439,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",34.21,34.77,33.771,34.44,-0.18,-0.52,1653197.562323,23746,34.2744,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",35.92,36.245,34.12,34.62,-1.92,-5.25,2275299.946585,37260,34.8616,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",37.64,38.1,35.9793,36.54,0.67,1.87,1986727.925103,25553,36.74,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",36.175,36.93,35.17,35.87,-0.36,-0.99,1624823.893642,26057,35.9555,{"date":498,"open":499,"high":405,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",37.18,35.65,36.23,0.48,1.34,2091010.836112,27818,36.4979,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",37.365,35.7,35.75,-2.67,-6.95,2558641.391337,38041,36.3038,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":73,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",39.51,39.8422,38.01,38.42,1.24,2387584.529527,33702,38.7606,{"date":528,"open":529,"high":254,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",40.63,37.45,37.95,-2.11,-5.27,2554139.028591,38348,38.3551,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":95,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",43,43.6194,39.43,40.06,-6.82,3032663.229808,47928,40.8696,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",45.09,47.1601,42.88,42.99,-5.14,-10.68,3461073.494481,53932,44.004,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":127,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",49,51.8494,47.58,48.13,-1.19,3615574.531818,47817,49.5084,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",46.035,50.14,45.69,48.71,3.58,7.93,3959644.197827,54926,48.175,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":493,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",46.05,48.25,45,45.13,-2.15,2396418.635286,38544,46.5143,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",46.55,47,42.28,46.12,0.99,2.19,2743289.459704,41744,45.2785,{"date":601,"open":253,"high":602,"low":603,"close":584,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",47.1499,43.5,3,7.12,3326557.891823,43335,45.4303,{"date":610,"open":539,"high":611,"low":612,"close":613,"change":614,"percent_change":95,"volume":615,"transactions":616,"vwap":617},"2026-08-10",44.95,40.49,42.13,-1.27,2575677.2056,42649,42.5898,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":132,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",45.84,49.5,42.8,43.4,-4.78,3839837.02187,59078,44.4736,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",43.94,47.55,43.0209,45.58,0.46,1.02,2522979.577402,47825,45.4421,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",46.48,47.75,45.035,45.12,-2.72,-5.69,2362862.83192,44290,45.9809,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",44.89,47.95,44.2,47.84,5.36,12.62,3609988.089121,63310,46.691,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",37.26,42.5,36.9,42.48,3.47,8.9,2885872.050957,43978,41.0021,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",37.89,39.81,35.4108,39.01,3.48,9.79,3988172.71471,53798,38.167,{"date":684,"open":685,"high":500,"low":446,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",33.93,35.53,4.23,13.51,2777449.428317,39998,34.5788,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",33.91,34.28,30.91,31.3,-2.61,-7.7,3010738.499175,44027,32.0807,{"date":704,"open":705,"high":706,"low":707,"close":694,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",33.08,34.33,30.822,-1.23,-3.5,3771992.794429,51691,32.6024,{"date":714,"open":715,"high":716,"low":717,"close":380,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-27",35.36,36.0862,32.88,1.1,3.23,2496557.482924,36324,34.5355,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",37.21,37.5,33.7,34.04,-3.65,-9.68,3485639.632185,47012,34.9357,{"date":735,"open":736,"high":219,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",38.49,37.07,37.69,-1.17,-3.01,2225881.375363,34351,38.2093,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",39.45,41.1038,38.5,38.86,-1.82,-4.47,2386107.925441,34892,39.6467,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",36.65,40.76,36.11,40.68,5.91,17,3782137.520386,45934,38.9278,{"date":767,"open":768,"high":748,"low":469,"close":456,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-20",37.04,-2.27,-6.13,3899349.333733,49084,35.5847,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-17",33.98,38.31,33.080002,37.040001,1.9,5.41,4534500,{"date":784,"open":785,"high":726,"low":786,"close":380,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":380},"2026-07-16",36.82,34.61,-2.81,-7.4,5064800,{"date":791,"open":792,"high":793,"low":794,"close":531,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":531},"2026-07-15",42.53,44.07,37.049999,-4.02,-9.58,4833900,{"date":799,"open":800,"high":801,"low":254,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-14",41.49,43.29,41.97,1.94,4.85,2473800,{"date":807,"open":808,"high":792,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-13",41.8,39.48,40.029999,-3.25,-7.51,3370800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",47.57,47.85,43.099998,43.28,-4.25,-8.94,3302300,{"date":824,"open":825,"high":582,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",45.335,43.71,47.53,4.12,9.49,4472000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",42.74,44.8,40.6,43.41,-0.65,-1.48,5087700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",47.27,48.14,42.55,44.060001,-5.77,-11.58,6036300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":146,"volume":856,"transactions":9,"vwap":854},"2026-07-06",51.3,55.33,49.26,49.83,-0.01,6851200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",58.48,59,48.93,49.84,-10.18,-16.96,9104100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",59.845,63.6,57.43,60.02,-2.5,-4,5337700,{"date":876,"open":877,"high":26,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-30",53.7,53.68,62.52,8.45,15.63,7481900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",43.87,54.49,43.45,54.07,12.05,28.68,10082700,{"date":893,"open":244,"high":894,"low":895,"close":896,"change":897,"percent_change":502,"volume":898,"transactions":9,"vwap":896},"2026-06-26",42.35,39.32,42.02,0.2,5299200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",43.22,43.59,39.14,41.82,1.11,2.73,3882700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",45.02,45.099998,39,40.71,-4.45,-9.85,5259200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":364,"volume":924,"transactions":9,"vwap":922},"2026-06-23",43.14,50.5,42.29,45.16,-2.52,4224500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":905,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-22",47.0099983,51.5,45.3,47.68,2.38,6142500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",42.34,46.83,39.3,46.57,5.85,14.37,8412400,{"date":943,"open":189,"high":834,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",40.3,40.72,-2.01,-4.7,4208500,{"date":950,"open":583,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-16",47.46,42.62,42.73,-2.45,-5.42,2635800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-15",44.099998,48.38,44,45.18,5.38,13.52,4633800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":502,"volume":973,"transactions":9,"vwap":971},"2026-06-12",38.91,41.499,36.49,39.8,0.19,4646900,{"date":975,"open":976,"high":977,"low":371,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-11",38.59,39.685,39.61,1.22,3.18,3501500,{"date":983,"open":984,"high":985,"low":725,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-10",37.75,41.105,38.39,-0.13,-0.34,3614500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":846,"volume":997,"transactions":9,"vwap":995},"2026-06-09",42.040001,43.21,35.3,38.52,-2.36,5403400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":341,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-08",41.049999,43.067001,38.531,40.88,3.02,3388000,{"date":1007,"open":1008,"high":583,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",44.93,38.4,39.68,-7.41,-15.74,5584800,{"date":1015,"open":800,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":605,"volume":1020,"transactions":9,"vwap":1018},"2026-06-04",48.83,40.44,47.09,3.13,5267000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",45.965,46.07,42.51,43.96,-2.07,-4.5,3192300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":718,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-06-02",45.41,49.39,43.77,46.029999,2.45,3886700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1008,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1008},"2026-06-01",44.99,46.3,43.76,-1.12,-2.43,3726700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",44.67,47.32,42.26,46.049999,3.72,8.79,6681800,{"date":1056,"open":1057,"high":1058,"low":835,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-28",43.34,43.43,42.33,-1.9,-4.3,4873300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":574,"volume":1070,"transactions":9,"vwap":1068},"2026-05-27",43.58,45.95,41.21,44.23,1.53,5693100,{"date":1072,"open":1073,"high":1074,"low":1009,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",40.16,45.423,42.7,5.67,15.31,8636100,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":803,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-22",35.26,37.99,37.029999,5.53,5490000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-21",31.59,35.35,30.78,35.09,4.22,13.67,4896200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",30.52,31.63,29.32,30.87,1.15,3.87,4512300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",30,30.63,27.55,29.72,-1.02,-3.32,5220700,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-18",34.19,28.76,30.74,-4.12,-11.82,9199600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-15",33.38,36.049999,31.059999,34.86,0,6918900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1126,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1126},"2026-05-14",33,35.5,32.773,0.69,2.02,6545400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",28.765,34.9,27.8,34.17,7.07,26.09,14689800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",26.5,28.551,24.76,27.1,0.3,1.12,4864700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",24.51,28.89,23.6,26.8,1.6,6.35,5618300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1134,"percent_change":331,"volume":1170,"transactions":9,"vwap":1169},"2026-05-08",25.6,25.686,24.3,25.2,3848700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1157,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1157},"2026-05-07",28.2,28.34,24.24,-4.885,-16.62,5312500,{"date":1180,"open":1148,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",29.67,25.33,29.395,0.795,2.78,6049500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1161,"volume":1194,"transactions":9,"vwap":1192},"2026-05-05",29.785,30.49,28.3,28.6,0.45,6078300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-04",29.92,30.4,26.65,28.15,1.7,6.43,5913700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",26.98,27.075001,25.9,26.45,-0.51,-1.89,1167600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-30",25.69,27.43,25.387,26.96,1.42,5.56,1575100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-29",26.13,26.25,25.01,25.54,-0.59,-2.26,1605500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1224,"change":82,"percent_change":95,"volume":1236,"transactions":9,"vwap":1224},"2026-04-28",25.92,26.57,24.88,2187200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",28.95,29,26.66,26.92,-1.3,-4.61,2149500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",27.47,29.45,27.15,28.22,1.81,6.85,2954500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",27.6,27.7,25.57,26.41,-1.35,-4.86,2588300,{"date":1265,"open":890,"high":1106,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-22",27.059999,27.76,0.15,0.54,2513300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":73,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-21",27.73,29.88,27.3,27.61,1.73,3969400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-20",24.87,27.27,24.59,27.14,2.88,11.87,3446000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",24.73,25.49,23.95,24.26,0.09,0.37,1648700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":201,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-16",24.7,24.92,23.45,24.17,-1.1,1536900,{"date":1306,"open":1307,"high":1308,"low":1301,"close":1309,"change":635,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-15",23.715,24.555,24.44,4.36,1729500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-14",22.75,23.48,22.22,23.42,1.54,7.04,1604300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-13",20.25,21.93,20.059999,21.88,1.19,5.75,1560100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-10",20.34,21.14,20.3,20.69,0.66,3.3,1248400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-09",20.09,20.74,19.75,20.030001,-0.23,-1.14,1224500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",21.55,21.89,19.82,20.26,0.93,4.81,1468700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":319,"volume":1364,"transactions":9,"vwap":1362},"2026-04-07",18.92,19.36,18.46,19.33,0.02,982100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":459,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-04-06",19.74,20.52,19.084999,19.31,-0.92,931500,{"date":1374,"open":1375,"high":1367,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",17.614,17.555,19.49,0.87,4.67,1353700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-01",18.89,19.425,18.602,18.62,0.25,1.36,1524800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",17.059999,18.4,16.962,18.37,1.74,10.46,1650500,{"date":1400,"open":1401,"high":1402,"low":27,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-30",17.77,18.15,16.63,-1.03,-5.83,2637700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-27",19,19.12,17.5,17.66,-1.65,-8.54,2603500,{"date":1417,"open":1418,"high":1419,"low":1410,"close":1370,"change":1420,"percent_change":1028,"volume":1421,"transactions":9,"vwap":1370},"2026-03-26",19.63,19.98,-0.91,1728400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":151,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-25",21.125,21.36,20.12,20.22,-1.7,1463300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":202,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-24",20.73,21.34,20.15,20.57,-2.88,1406300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-23",20.35,21.45,20.16,21.18,1.13,5.64,1638600,{"date":1448,"open":1449,"high":1450,"low":1343,"close":1451,"change":384,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-20",21.11,21.196,20.049999,-4.8,1990600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1318,"volume":1461,"transactions":9,"vwap":1459},"2026-03-19",20,21.41,19.58,21.059999,0.32,1337800,{"date":1463,"open":1425,"high":1464,"low":1465,"close":1342,"change":837,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1342},"2026-03-18",21.48,20.27,-3.04,2039800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1294,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-17",21.4,22.4,21.17,21.39,0.42,1580900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":82,"volume":1483,"transactions":9,"vwap":1481},"2026-03-16",21.96,22.3,20.98,21.3,-0.17,1444100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-13",22.95,23.3,21.425,21.47,-1.09,-4.83,2515600,{"date":1494,"open":1495,"high":1175,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-12",24.19,22.49,22.56,-2.19,-8.85,2255000,{"date":1502,"open":1471,"high":1503,"low":1504,"close":1505,"change":931,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-11",25.07,22.13,24.75,10.64,3740000,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",20.94,23.2,22.37,1.82,8.86,2804100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":374,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-09",19.8,20.79,19.442,20.55,1.38,1749900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1465,"change":1420,"percent_change":1061,"volume":1529,"transactions":9,"vwap":1465},"2026-03-06",20.165,21.66,20.07,2125200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1443,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1443},"2026-03-05",22.030001,22.43,20.13,-1.2,-5.36,3132200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1336,"percent_change":88,"volume":1544,"transactions":9,"vwap":1543},"2026-03-04",22.81,23.76,21.76,22.38,2695400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-03",22.96,23.65,20.53,21.72,1.47,7.26,5444900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1323,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1323},"2026-03-02",17.91,20.51,17.86,1.3,6.86,3680100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1564,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1564},"2026-02-27",18.95,19.34,18.41,-0.68,-3.46,1291700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1418,"change":1482,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1418},"2026-02-26",19.935,20.2,18.42,-0.86,1607300,{"date":1578,"open":1579,"high":1451,"low":1580,"close":1518,"change":1101,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1518},"2026-02-25",19.02,18.874,6.17,1297100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-24",18.059999,18.94,17.85,18.65,0.59,3.27,813400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1585,"change":1597,"percent_change":740,"volume":1598,"transactions":9,"vwap":1585},"2026-02-23",18.13,18.44,17.6,-0.56,1106800,{"date":1600,"open":1601,"high":1456,"low":1602,"close":1386,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1386},"2026-02-20",18.7,18.52,-0.46,-2.41,1095800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-19",18.21,19.155,18,19.08,0.49,2.64,896700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":855,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-18",18.74,19.07,18.23,18.59,-0.05,930500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1482,"percent_change":1420,"volume":1629,"transactions":9,"vwap":1628},"2026-02-17",18.185,18.98,17.65,18.6,854600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":417,"percent_change":1337,"volume":1636,"transactions":9,"vwap":1635},"2026-02-13",18.11,18.99,17.7,18.77,1060200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-12",19.24,19.41,17.41,18.17,-0.72,-3.81,2302300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1383,"change":739,"percent_change":1405,"volume":1651,"transactions":9,"vwap":1383},"2026-02-11",20.28,20.487,18.55,2034100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1325,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1325},"2026-02-10",21.26,22,20.02,-1,-4.75,1896100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1459,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1459},"2026-02-09",19.5,21.53,19.4,1.64,8.44,2264800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-06",18.3,19.52,17.961,19.42,2.12,12.25,1917200,{"date":1678,"open":1574,"high":1679,"low":1680,"close":1681,"change":81,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-02-05",18.8,17.28,17.3,-9.8,2225500,{"date":1685,"open":1442,"high":1686,"low":1619,"close":1687,"change":1490,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-02-04",20.21,19.18,-5.38,2036800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1465,"change":1695,"percent_change":102,"volume":1696,"transactions":9,"vwap":1465},"2026-02-03",20.9,21,19.319,-0.06,1655000,{"date":1698,"open":1557,"high":1699,"low":1344,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-02",20.85,20.33,-0.5,-2.4,1439700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",23,23.75,20.49,20.83,-2.65,-11.29,2903800,{"date":1714,"open":1707,"high":1715,"low":1716,"close":1315,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1315},"2026-01-29",23.831,22.7,-0.4,-1.68,1488300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-28",24.72,25.34,23.53,23.88,-0.53,-2.17,1352000,{"date":1730,"open":1731,"high":1732,"low":1292,"close":1733,"change":1734,"percent_change":595,"volume":1735,"transactions":9,"vwap":1733},"2026-01-27",24.35,24.69,24.41,0.24,1042100,{"date":1737,"open":1299,"high":1738,"low":1541,"close":1302,"change":352,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1302},"2026-01-26",24.84,-2.7,1568500,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1738,"change":1702,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1738},"2026-01-23",27.275,24.64,-8.81,1993500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-22",26.3,28.08,26.2,27.24,1.95,7.71,2491200,{"date":1757,"open":1758,"high":1759,"low":1724,"close":1760,"change":190,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-21",25.19,25.85,25.29,3.22,2394500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-20",24.65,26.01,24.01,24.5,-1.86,-7.06,2332200,{"date":1773,"open":1752,"high":1774,"low":1225,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-16",27.75,26.36,-1.04,-3.8,1481400,{"date":1780,"open":1200,"high":1781,"low":1782,"close":1783,"change":151,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-15",28.57,26.6,27.4,-1.26,1559700,{"date":1787,"open":1788,"high":1141,"low":1751,"close":1774,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1774},"2026-01-14",26.85,0.64,2.36,1285600,{"date":1793,"open":1794,"high":1795,"low":1151,"close":1796,"change":46,"percent_change":96,"volume":1797,"transactions":9,"vwap":1796},"2026-01-13",27.94,28.28,27.11,1627500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-12",27.41,27.95,25.71,27.32,-0.55,-1.97,2151400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":972,"percent_change":1134,"volume":1813,"transactions":9,"vwap":1812},"2026-01-09",28.35,30.2,27.69,27.87,3581000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-08",25.95,28.32,25.5,27.68,1.98,7.7,3793900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1127,"percent_change":1127,"volume":1829,"transactions":9,"vwap":1828},"2026-01-07",24.94,25.75,24.25,25.7,1745000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1828,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1828},"2026-01-06",25.16,25.82,24.4,0.9,3.63,1247700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-05",24.2,25.35,23.55,24.8,1.43,6.12,1626600,{"date":1848,"open":1849,"high":1850,"low":1504,"close":1851,"change":1277,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2026-01-02",22.29,23.51,23.37,7.99,1656600,{"date":1855,"open":1481,"high":1856,"low":1857,"close":1858,"change":1268,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-31",22.79,21.25,21.64,0.7,2094800,{"date":1862,"open":1473,"high":1863,"low":1857,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-30",22.049999,21.49,0.11,0.51,1358200,{"date":1869,"open":1464,"high":1870,"low":1871,"close":1872,"change":1228,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-29",22.215,21.042,21.38,-2.69,1656300,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-26",22.32,21.5,21.97,-0.39,-1.74,1008900,{"date":1884,"open":1885,"high":1886,"low":1504,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-24",22.77,22.85,22.36,-0.29,-1.28,502100,{"date":1892,"open":1893,"high":1486,"low":1894,"close":1895,"change":201,"percent_change":448,"volume":1896,"transactions":9,"vwap":1895},"2025-12-23",22.53,21.92,22.65,1289500,{"date":1898,"open":1314,"high":1899,"low":1900,"close":1901,"change":1134,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-22",23.61,22.55,22.92,3.1,1259700,{"date":1905,"open":1489,"high":1895,"low":1489,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-19",22.23,0.83,3.88,2192400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1470,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1470},"2025-12-18",21.62,22.059,20.8,0.61,2.93,1492600,{"date":1919,"open":1920,"high":1486,"low":1342,"close":1519,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1519},"2025-12-17",22.5,-1.71,-7.6,1729000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1920,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1920},"2025-12-16",21.83,22.9,21.77,0.41,1.86,1268400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1727,"percent_change":821,"volume":1938,"transactions":9,"vwap":1937},"2025-12-15",24.43,24.594,21.855,22.09,1970300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1293,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1293},"2025-12-12",25.76,26.075001,24.02,-2.13,-8.07,2506500,{"date":1948,"open":1949,"high":1950,"low":1834,"close":1951,"change":481,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-11",25.11,26.59,26.39,2.6,1787900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1929,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-10",25.014999,25.99,24.53,25.72,1.62,1387700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-09",25,25.747,24.45,25.31,-0.2,-0.78,1150500,{"date":1972,"open":1973,"high":1751,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1329,"transactions":9,"vwap":1975},"2025-12-08",25.42,24.83,25.51,0.73,2.95,{"date":1979,"open":1144,"high":1749,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-05",24.78,-1.21,-4.66,1637200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1957,"change":1674,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1957},"2025-12-04",23.96,26.26,23.89,8.88,2255700,{"date":1992,"open":1993,"high":1292,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-03",22.51,22.07,23.87,1.84,8.35,1883200,{"date":2000,"open":1927,"high":2001,"low":1655,"close":1532,"change":2002,"percent_change":523,"volume":2003,"transactions":9,"vwap":1532},"2025-12-02",23.23,0.27,1373200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1542,"change":1535,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1542},"2025-12-01",22.175,22.54,21.68,-5.23,1206400,{"date":2012,"open":2013,"high":2014,"low":1471,"close":1547,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1547},"2025-11-28",22.72,23.72,0.58,2.59,1411000,{"date":2019,"open":1655,"high":2020,"low":1858,"close":1543,"change":417,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1543},"2025-11-26",22.64,2.75,1361200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1929,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-25",21.049999,21.79,20.29,21.78,1.92,1409300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-24",20.41,21.43,20.14,21.37,1.44,7.23,1958900,{"date":2041,"open":2042,"high":2033,"low":1602,"close":2043,"change":2044,"percent_change":406,"volume":2045,"transactions":9,"vwap":2043},"2025-11-21",19.85,19.93,0.21,3086500,{"date":2047,"open":2048,"high":1496,"low":2049,"close":2050,"change":708,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-20",22.375,19.67,19.72,-5.87,2753400,{"date":2054,"open":2055,"high":2056,"low":2027,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-19",21.02,22.24,20.95,-0.03,-0.14,1812700,{"date":2062,"open":1708,"high":2063,"low":1325,"close":1480,"change":2064,"percent_change":320,"volume":2065,"transactions":9,"vwap":1480},"2025-11-18",21.73,0.06,2789800,{"date":2067,"open":1894,"high":2068,"low":1557,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-17",22.08,20.92,-1.13,-5.12,1853500,{"date":2074,"open":1350,"high":2075,"low":2076,"close":1863,"change":2077,"percent_change":353,"volume":2078,"transactions":9,"vwap":1863},"2025-11-14",23.030001,21.2,-0.45,2006400,{"date":2080,"open":1988,"high":2081,"low":2082,"close":1920,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1920},"2025-11-13",24.15,22.040001,-1.91,-7.82,3735800,{"date":2087,"open":1964,"high":1208,"low":2088,"close":1733,"change":1717,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1733},"2025-11-12",23.94,-1.61,2530900,{"date":2092,"open":2093,"high":2094,"low":2088,"close":2095,"change":1575,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-11",25.38,25.41,24.81,-3.35,2118800,{"date":2099,"open":2100,"high":1282,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-10",27.049999,24.717,25.67,-0.04,-0.16,2778500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1802,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1802},"2025-11-07",24.13,25.79,23.35,1.58,6.55,3387000,{"date":2115,"open":1225,"high":2116,"low":2117,"close":2108,"change":1881,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2108},"2025-11-06",26.29,23.85,-6.73,4124800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-05",31,31.64,25.77,25.87,-1.81,-6.54,6244100,{"date":2130,"open":1810,"high":2131,"low":2132,"close":1819,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1819},"2025-11-04",30.709,27.45,-4.04,-12.74,4319000,{"date":2137,"open":2138,"high":727,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1762,"transactions":9,"vwap":2140},"2025-11-03",33.36,30.61,31.72,-1.64,-4.92,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2138,"change":112,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2138},"2025-10-31",33.18,34.13,32.18,3.19,2159100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-30",33.24,34.18,32.21,32.33,-2.32,-6.7,1824400,{"date":2160,"open":694,"high":510,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-29",33.5,34.65,1.55,4.68,2383400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-28",36.85,37.2,32.645,33.099998,-3.98,-10.73,2556000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":574,"volume":2182,"transactions":9,"vwap":2180},"2025-10-27",37.94,40.060001,36.2,37.080002,1.28,3142300,{"date":2184,"open":2185,"high":394,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-24",34,33.65,35.8,2.81,8.52,3302200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1836,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-23",30.15,33.48,29.952,32.99,12.36,3252900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":246,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-22",30.67,31.244,27.85,29.36,-6.97,3030200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":635,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-21",30.17,32.98,29.655,31.56,3.34,2826300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":330,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-20",30.5,30.8,29.3,30.54,3.25,2077100,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-17",31.39,28.92,29.58,-1.94,-6.15,3339000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-16",37.28,38.287,31.29,31.52,-5.31,-14.42,3425400,{"date":2241,"open":1082,"high":2242,"low":2243,"close":2244,"change":481,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-15",41.65,35.77,36.83,1.85,4407700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-14",29.89,36.77,28.867,36.16,5.09,16.38,4669100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-13",29.71,31.18,28.85,31.07,3.21,11.52,2058600,{"date":2266,"open":1107,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-10",31.74,27.53,27.86,-2.99,-9.69,2695800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":897,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-09",30.7,32.53,30.42,30.85,0.65,2508500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-08",33.28,34.27,30.6,30.65,-2.04,-6.24,2519800,{"date":2291,"open":1131,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-07",33.63,30.41,32.69,0.26,0.8,3029700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":213,"volume":2305,"transactions":9,"vwap":2303},"2025-10-06",30.81,32.9,30.040001,32.43,2.57,2690400,{"date":2307,"open":2260,"high":2139,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-03",28.51,29.86,1.46,5.14,3024100,{"date":2314,"open":2315,"high":2316,"low":1216,"close":2317,"change":595,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-02",27.84,29.17,28.4,3.61,2462600,{"date":2321,"open":2322,"high":2323,"low":1782,"close":1800,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1800},"2025-10-01",26.87,28,0.36,1.33,1674400,{"date":2328,"open":1267,"high":2329,"low":2116,"close":2100,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2100},"2025-09-30",27.79,-0.57,-2.06,2029400,{"date":2334,"open":2335,"high":1239,"low":2336,"close":2337,"change":46,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-29",28.55,27.18,27.62,-0.75,2024000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":95,"volume":2347,"transactions":9,"vwap":2345},"2025-09-26",28.7,28.75,27.355,27.83,-0.84,2045900,{"date":2349,"open":2350,"high":2351,"low":1108,"close":2352,"change":1371,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-25",28.25,29.55,28.67,-3.11,2676600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-24",32.8,32.85,29.5,29.59,-3.49,-10.55,3266100,{"date":2365,"open":1132,"high":1132,"low":2366,"close":778,"change":2228,"percent_change":2367,"volume":2368,"transactions":9,"vwap":778},"2025-09-23",32.0099983,-5.54,2920600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2324,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-22",33.52,35.44,31.25,35.02,1.04,3437600,{"date":2378,"open":2379,"high":2187,"low":468,"close":2380,"change":1695,"percent_change":1482,"volume":2381,"transactions":9,"vwap":2380},"2025-09-19",34.97,34.66,4192600,{"date":2383,"open":2384,"high":1140,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-18",31.31,30.475,34.72,4.11,13.43,6418700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2139,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2139},"2025-09-17",29.01,31.24,28.24,0.86,2.89,3846200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-16",28.96,29.94,28.070999,29.75,0.785,2.71,2970000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-15",29.19,30.756,28.665,28.965,0.015,0.05,3215200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":1239,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1239},"2025-09-12",30.059999,30.275,27.455,-1.78,-5.79,4221900,{"date":2425,"open":2426,"high":2427,"low":2350,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-11",28.29,31.1,30.73,2.44,8.62,3177400,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2426,"change":39,"percent_change":96,"volume":2436,"transactions":9,"vwap":2426},"2025-09-10",30.045,27.96,2433200,{"date":2438,"open":2439,"high":1192,"low":1819,"close":2308,"change":2044,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2308},"2025-09-09",28.01,0.74,1410900,{"date":2443,"open":2444,"high":2445,"low":2345,"close":1191,"change":1907,"percent_change":1004,"volume":2446,"transactions":9,"vwap":1191},"2025-09-08",27.98,29.37,2004700,{"date":2448,"open":2449,"high":2219,"low":2450,"close":1248,"change":288,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1248},"2025-09-05",29.040001,26.75,-3.07,1773900,{"date":2454,"open":2455,"high":1809,"low":2456,"close":1174,"change":2457,"percent_change":2213,"volume":2458,"transactions":9,"vwap":1174},"2025-09-04",27.29,26.71,0.915,1679000,{"date":2460,"open":2461,"high":2462,"low":2336,"close":2463,"change":2464,"percent_change":81,"volume":2465,"transactions":9,"vwap":2463},"2025-09-03",28.43,28.53,27.425,-0.525,1153400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":1801,"change":127,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1801},"2025-09-02",27.34,28.38,26.53,-2.03,2370900,{"date":2474,"open":2475,"high":1090,"low":1800,"close":2462,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2462},"2025-08-29",30.46,-2.33,-7.55,2965900,{"date":2480,"open":2285,"high":2481,"low":2482,"close":2483,"change":2015,"percent_change":2029,"volume":2484,"transactions":9,"vwap":2483},"2025-08-28",32.6,30.12,30.86,2493100,{"date":2486,"open":2286,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":946,"volume":2491,"transactions":9,"vwap":2489},"2025-08-27",31.049,29.93,30.28,-0.62,1612100,{"date":2493,"open":2249,"high":2494,"low":2495,"close":2496,"change":89,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-26",31.618,29.82,30.9,3.03,2872600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":53,"percent_change":585,"volume":2505,"transactions":9,"vwap":2504},"2025-08-25",30.705,31.2,29.2,29.99,1484100,{"date":2507,"open":1109,"high":2508,"low":2509,"close":2286,"change":1354,"percent_change":1019,"volume":2510,"transactions":9,"vwap":2286},"2025-08-22",30.93,28.5,2827400,{"date":2512,"open":2513,"high":2514,"low":2392,"close":1109,"change":2515,"percent_change":1269,"volume":2516,"transactions":9,"vwap":1109},"2025-08-21",29.7,30.08,0.16,1411300,{"date":2518,"open":2519,"high":2309,"low":2520,"close":2521,"change":988,"percent_change":1346,"volume":2522,"transactions":9,"vwap":2521},"2025-08-20",29.38,27.78,29.56,2004400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1881,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-19",32.029999,32.475,29.33,29.9,-5.5,2472300,{"date":2532,"open":2386,"high":2533,"low":2534,"close":2123,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2123},"2025-08-18",36.25,31.23,-3.08,-8.87,3590400,{"date":2539,"open":2540,"high":491,"low":2541,"close":2386,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2386},"2025-08-15",34.91,33.532,-0.33,-0.94,2734100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":803,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-14",31.49,35.63,31.45,35.049999,5.86,4486700,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-13",29.775,33.485,33.11,4.41,15.37,4806300,{"date":2562,"open":1812,"high":2260,"low":2563,"close":2342,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2342},"2025-08-12",27.31,0.82,2.94,1913600,{"date":2568,"open":2450,"high":2569,"low":1775,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-11",30.75,27.88,2.08,8.06,4831800,{"date":2575,"open":2576,"high":339,"low":1975,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-08",29.44,25.8,2.7,11.69,7390900,{"date":2582,"open":1301,"high":2583,"low":1496,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-07",23.73,23.1,0.13,0.57,2863300,{"date":2589,"open":2081,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":914,"volume":2594,"transactions":9,"vwap":2592},"2025-08-06",24.29,22.538,22.97,-1.07,1359400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1268,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-05",24.23,25.09,23.401,24.040001,0.63,2088000,{"date":2604,"open":1497,"high":2605,"low":1993,"close":1988,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1988},"2025-08-04",24.08,1.91,8.69,2018600,{"date":2610,"open":1471,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-01",22.86,21.31,21.98,-1.4,-5.99,2274300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-31",23.15,24.069,23.01,23.38,0.89,3.96,2324600,{"date":2627,"open":1487,"high":1315,"low":1994,"close":1496,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1496},"2025-07-30",-0.725,-3.12,2184700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-29",26.32,26.386,22.835,23.215,-2.715,-10.47,2961600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1880,"percent_change":838,"volume":2646,"transactions":9,"vwap":2645},"2025-07-28",26.78,27,25.4,25.93,1697100,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2633,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2633},"2025-07-25",28.059999,26.17,-1.98,-7,1822900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":1191,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":1191},"2025-07-24",26.68,28.725,26.575,1.65,6.19,2114800,{"date":2663,"open":1273,"high":2444,"low":2125,"close":1199,"change":2664,"percent_change":512,"volume":2665,"transactions":9,"vwap":1199},"2025-07-23",-0.73,2599800,{"date":2667,"open":2352,"high":2352,"low":2668,"close":2669,"change":2228,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-22",25.049999,27.38,-6.62,4368100,{"date":2673,"open":2674,"high":2675,"low":2316,"close":1099,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":1099},"2025-07-21",31.32,31.77,-1.33,-4.34,2624800,{"date":2680,"open":2681,"high":2384,"low":2682,"close":2286,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2286},"2025-07-18",28.64,28.14,2.01,7.02,3203300,{"date":2687,"open":2688,"high":1125,"low":2689,"close":2681,"change":1880,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2681},"2025-07-17",29.39,28.45,-1.34,4514900,{"date":2693,"open":1191,"high":2694,"low":2695,"close":2696,"change":1976,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-16",29.075001,27.74,29.030001,2.58,3474800,{"date":2700,"open":1758,"high":2701,"low":1758,"close":1191,"change":574,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1191},"2025-07-15",28.44,14.48,6108700,{"date":2705,"open":2584,"high":1964,"low":1314,"close":1722,"change":1522,"percent_change":761,"volume":2706,"transactions":9,"vwap":1722},"2025-07-14",2408100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1043,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-07-11",23.93,24.884,23.101,23.34,-4.58,2452200,{"date":2716,"open":1495,"high":2717,"low":2117,"close":2718,"change":1482,"percent_change":168,"volume":2719,"transactions":9,"vwap":2718},"2025-07-10",25.241,24.46,2550600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-09",23.41,24.89,23.24,24.63,1.48,6.39,3075000,{"date":2730,"open":2731,"high":1292,"low":1316,"close":2619,"change":1976,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2619},"2025-07-08",22.8,3.26,2543700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-07",22.17,22.47,21.030001,22.42,-0.31,-1.36,2457000,{"date":2744,"open":2745,"high":1856,"low":1433,"close":2746,"change":2325,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-03",21.65,22.73,6.21,1820100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":1470,"change":158,"percent_change":2754,"volume":2755,"transactions":9,"vwap":1470},"2025-07-02",21.54,21.74,20.32,-1.11,3753700,{"date":2757,"open":2758,"high":2758,"low":2759,"close":1858,"change":698,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1858},"2025-07-01",23.9,21.27,-10.76,4491400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":1827,"change":1268,"percent_change":2767,"volume":2768,"transactions":9,"vwap":1827},"2025-06-30",24.31,25.159,24.049999,0.62,3551900,{"date":2770,"open":2771,"high":2772,"low":2619,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-27",26.040001,26.069,24.1,-1.52,-5.93,6077900,{"date":2778,"open":2758,"high":2779,"low":1707,"close":2780,"change":2781,"percent_change":1989,"volume":2782,"transactions":9,"vwap":2780},"2025-06-26",25.88,25.62,2.09,3146600,{"date":2784,"open":2600,"high":2081,"low":2785,"close":1724,"change":2077,"percent_change":81,"volume":2786,"transactions":9,"vwap":1724},"2025-06-25",22.71,3604000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":374,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-24",24,24.99,23.334,23.98,1.18,4131300,{"date":2796,"open":1433,"high":2797,"low":1699,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-23",24.74,23.7,2.17,10.08,7139100,{"date":2803,"open":2613,"high":1471,"low":1557,"close":1663,"change":1327,"percent_change":939,"volume":2804,"transactions":9,"vwap":1663},"2025-06-20",7162400,{"date":2806,"open":1611,"high":2807,"low":2808,"close":1332,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":1332},"2025-06-18",20.526,18.9,1.35,7.11,4108000,{"date":2813,"open":1367,"high":1528,"low":1620,"close":1633,"change":1371,"percent_change":2814,"volume":2815,"transactions":9,"vwap":1633},"2025-06-17",-4.62,2756300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1996,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-06-16",18.28,20.37,17.83,19.91,10.18,4417200,{"date":2825,"open":2826,"high":2827,"low":1596,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-13",18.84,19.148,18.07,-1.41,-7.24,3886900,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-12",19.47,19.86,18.1,19.48,-0.88,-4.32,5623600,{"date":2842,"open":2843,"high":1692,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-11",18.22,17.75,20.36,4.33,27.01,17407500,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1220,"volume":2856,"transactions":9,"vwap":2854},"2025-06-10",15.19,17.18,15,16.030001,0.845,4544100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-09",15.15,15.738,14.88,15.185,0.595,4.08,2864400,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1907,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-06",14.15,15.163,13.91,14.59,6.03,2628700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":46,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-05",14,14.55,13.45,13.76,-1.5,2528000,{"date":2883,"open":688,"high":2884,"low":2885,"close":2886,"change":1589,"percent_change":2558,"volume":2887,"transactions":9,"vwap":2886},"2025-06-04",14.09,12.86,13.97,2509600,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1589,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-06-03",12.96,13.42,12.531,13.38,4.61,1978700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2899,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2899},"2025-06-02",12.19,12.79,11.869,0.56,4.58,2491300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1193,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-30",11.7,12.65,11.44,12.23,3.82,4006600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2104,"percent_change":2690,"volume":2918,"transactions":9,"vwap":2917},"2025-05-29",12.43,12.63,11.58,11.78,1986200,{"date":2920,"open":2921,"high":889,"low":2922,"close":2923,"change":905,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-28",10.82,10.605,11.94,10.25,3410900,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1269,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-05-27",10.6,10.95,10.36,10.83,5.25,1238400,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2938,"change":987,"percent_change":395,"volume":2939,"transactions":9,"vwap":2938},"2025-05-23",10.06,10.45,10.29,594100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":223,"percent_change":656,"volume":2946,"transactions":9,"vwap":2945},"2025-05-22",9.9,10.55,9.77,10.42,1191400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1880,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-21",9.97,10.293,9.82,9.89,-3.79,1069700,{"date":2956,"open":2957,"high":2957,"low":2958,"close":2959,"change":53,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-20",10.78,10.21,10.28,-6.03,1291900,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2059,"percent_change":1784,"volume":2968,"transactions":9,"vwap":2967},"2025-05-19",10.59,11.23,10.49,10.94,2271900,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2104,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-05-16",11.24,11.465,10.84,11.08,-1.42,1456800,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2971,"change":987,"percent_change":1346,"volume":2982,"transactions":9,"vwap":2971},"2025-05-15",11.15,11.39,10.88,899800,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2103,"percent_change":151,"volume":2989,"transactions":9,"vwap":2988},"2025-05-14",11.41,11.55,11.02,11.37,1062500,{"date":2991,"open":2974,"high":2992,"low":2993,"close":2985,"change":1695,"percent_change":460,"volume":2994,"transactions":9,"vwap":2985},"2025-05-13",11.49,10.56,2169300,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":235,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-05-12",11.2,11.76,10.68,11.47,8,3042200,{"date":3004,"open":3005,"high":2965,"low":3006,"close":3007,"change":3008,"percent_change":1885,"volume":3009,"transactions":9,"vwap":3007},"2025-05-09",9.4,9.22,10.62,1.97,4277500,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":439,"volume":3017,"transactions":9,"vwap":3015},"2025-05-08",8.63,8.94,8.37,8.65,0.39,1648300,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1387,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-07",8.12,8.43,8.08,8.26,3.12,1007000,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-06",7.75,8.15,7.65,8.01,0.04,0.5,739100,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":492,"percent_change":2839,"volume":3041,"transactions":9,"vwap":3040},"2025-05-05",8.14,8.24,7.899,7.97,790000,{"date":3043,"open":3044,"high":1053,"low":3045,"close":3046,"change":3047,"percent_change":2952,"volume":3048,"transactions":9,"vwap":3046},"2025-05-02",7.72,7.715,8.33,0.75,1548300,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":1268,"percent_change":1135,"volume":3055,"transactions":9,"vwap":3054},"2025-05-01",7.68,7.77,7.5,7.58,720700,{"date":3057,"open":3058,"high":3059,"low":178,"close":3060,"change":1888,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-04-30",7.3,7.46,7.43,-3.76,845900,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3044,"change":146,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3044},"2025-04-29",7.69,7.82,7.52,-0.26,718100,{"date":3071,"open":3001,"high":3072,"low":3073,"close":3074,"change":158,"percent_change":740,"volume":3075,"transactions":9,"vwap":3074},"2025-04-28",8.38,7.56,7.74,1317800,{"date":182,"open":3044,"high":3077,"low":3078,"close":3079,"change":2295,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},8.109,7.623,7.98,3.37,875600]