[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEGG":3,"homepage-market-summary":31,"stock-historical-NEGG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NEGG","2026-10-06",{"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},"Newegg Commerce, Inc. Common Shares","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Newegg Commerce Inc is an e-commerce company offering direct sales and an online marketplace platform for IT computer components, consumer electronics, entertainment, smart home, and gaming products, and provides certain third-party logistics services globally. Geographically, it operates in the United States, Canada, and the Rest of the world.","714","Haidian District, Beijing, F4",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},11.91,11.97,12.175,11.6,11.94,-0.03,-0.25,29054.305755,1018,11.9387,96.29,11.1,185830.7986516733,1,4140,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":29,"page_size":176,"total_pages":29,"summary":177,"data":184},365,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},137.84,3.32,515057,187995930.46157,204.6,"2025-04-24",[185,186,195,205,216,225,236,246,256,266,277,287,296,307,317,327,336,344,355,366,377,387,398,409,420,431,440,449,460,469,479,489,499,510,520,531,540,549,559,570,581,592,600,609,618,628,638,647,658,667,675,686,696,706,716,725,734,743,749,753,757,763,769,776,785,792,799,805,812,820,828,836,844,853,862,870,876,883,891,899,907,915,923,930,938,947,954,963,971,978,986,989,995,1003,1009,1017,1024,1030,1036,1045,1054,1063,1071,1079,1087,1095,1103,1112,1121,1130,1139,1147,1155,1163,1171,1179,1186,1195,1203,1211,1218,1226,1235,1243,1252,1261,1267,1275,1284,1291,1299,1308,1317,1325,1333,1339,1347,1355,1362,1371,1378,1387,1396,1405,1413,1421,1430,1437,1444,1453,1461,1468,1474,1482,1490,1498,1506,1512,1521,1529,1535,1544,1553,1561,1569,1577,1584,1592,1600,1609,1617,1623,1631,1639,1646,1654,1662,1669,1676,1684,1690,1697,1706,1712,1720,1726,1732,1739,1746,1754,1763,1771,1778,1786,1795,1801,1806,1812,1819,1826,1835,1842,1851,1860,1868,1877,1886,1892,1901,1909,1917,1926,1933,1942,1948,1955,1963,1972,1980,1986,1994,2003,2012,2021,2029,2037,2044,2051,2060,2069,2078,2086,2094,2101,2110,2118,2125,2133,2142,2149,2157,2164,2171,2176,2184,2191,2197,2204,2211,2217,2224,2232,2238,2246,2251,2258,2266,2274,2281,2290,2298,2305,2313,2320,2327,2333,2340,2346,2354,2361,2368,2376,2383,2391,2400,2409,2417,2424,2433,2442,2450,2459,2468,2476,2485,2494,2503,2512,2520,2528,2537,2546,2553,2558,2566,2575,2581,2588,2596,2603,2610,2618,2627,2636,2643,2652,2660,2667,2674,2682,2690,2699,2707,2714,2719,2726,2732,2736,2744,2751,2759,2768,2776,2784,2792,2800,2809,2818,2827,2834,2841,2849,2857,2864,2868,2874,2881,2888,2894,2900,2906,2914,2919,2924,2929,2936,2943,2948,2952,2957,2966,2974,2979,2986,2992,2999,3007,3014,3019,3026,3032,3038,3043,3049,3055],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":61,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",11.47,12.2099,11.41,3.92,41189.040485,868,11.8708,{"date":196,"open":197,"high":198,"low":27,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",12.31,12.5,11.49,-0.84,-6.81,64821.504866,1259,11.8615,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",13.2,13.355,12,12.33,-0.87,-6.59,79530.898737,1556,12.3581,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":21,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",13.12,13.7,13.0097,-0.23,19537.998658,840,13.2593,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",13,13.2499,12.8996,13.23,0.19,1.46,32487.703256,918,13.0726,{"date":237,"open":238,"high":239,"low":227,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",13.42,13.635,13.04,-0.48,-3.55,29660.619827,1086,13.1417,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",14.13,13.34,13.52,-0.61,-4.32,37048.77207,788,13.6711,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",14.21,14.35,13.84,-0.3,-2.08,27348.968662,817,14.1328,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",14.47,14.733,13.95,14.43,-0.28,-1.9,28623.685472,870,14.3621,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",13.94,14.98,14.71,0.76,5.45,46720.994617,1229,14.469,{"date":288,"open":279,"high":289,"low":290,"close":270,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",14.175,13.305,0.3,2.2,70008.702093,1322,13.8533,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",13.16,13.9899,12.9506,13.65,0.62,4.76,57452.776175,1212,13.6282,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",13.5,12.9,13.03,-0.24,-1.81,61196.129788,2224,13.0792,{"date":318,"open":319,"high":320,"low":310,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",13.43,13.54,13.27,-0.2,-1.48,77282.675752,2320,13.1961,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":212,"volume":333,"transactions":334,"vwap":335},"2026-09-15",14.42,13.11,13.47,-0.95,87235.886467,1895,13.4418,{"date":337,"open":338,"high":280,"low":339,"close":329,"change":22,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",14.45,14.3,-1.7,26585.378973,828,14.5523,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",14.4,15.47,14.345,14.67,0.23,1.59,30599.535843,832,14.7131,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",14.77,14.89,14.31,14.44,-0.62,-4.12,38905.818991,886,14.5287,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",15.03,15.7281,14.92,15.06,-0.11,-0.73,45235.727915,1331,15.1296,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",15.57,14.85,15.17,-0.15,-0.98,59188.112703,1394,15.183,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",16.4,16.6,15.19,15.32,-1.16,-7.04,96189.325304,2039,15.5897,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",17.05,17.22,16.03,16.48,-0.52,-3.06,86536.730229,1280,16.541,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",15.98,17.7499,15.905,17,1.15,7.26,88776.492422,1636,16.8085,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",16.28,16.375,15.5,15.85,-0.43,-2.64,42583.877331,1005,15.9316,{"date":432,"open":433,"high":433,"low":434,"close":422,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",16.7,15.83,-0.42,-2.51,32079.128796,928,16.2353,{"date":441,"open":442,"high":443,"low":444,"close":433,"change":383,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",17.64,17.69,16.55,-5.54,41900.903653,1215,16.8213,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",18.01,18.16,17.38,17.68,-0.33,-1.83,32192.3109,879,17.7068,{"date":461,"open":462,"high":463,"low":462,"close":451,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",17.5,18.265,0.42,2.39,25335.724748,688,18.06,{"date":470,"open":471,"high":472,"low":453,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",18.15,18.68,17.59,-0.6,-3.3,47077.831388,1020,17.7511,{"date":480,"open":481,"high":482,"low":454,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",18.34,18.99,18.19,0.02,0.11,60437.040217,1596,18.1607,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",18.74,20.01,18.17,-0.39,-2.1,68550.314345,1984,19.0708,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",18.41,18.7799,17.75,18.56,0.06,0.32,30896.960341,1177,18.2465,{"date":511,"open":512,"high":513,"low":462,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",17.72,18.82,18.5,0.83,4.7,37156.714163,1279,18.2946,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",18.88,19.2623,17.61,17.67,-1.25,-6.61,37777.059909,1317,18.0999,{"date":532,"open":504,"high":533,"low":534,"close":535,"change":90,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",19.24,18.196,18.92,1.18,52203.051819,1705,18.764,{"date":541,"open":522,"high":542,"low":543,"close":544,"change":221,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",19.25,17.81,18.7,-1.22,52612.228816,1899,18.5737,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":200,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",19.9,20.2,18.765,18.93,-4.25,88764.22768,1595,19.2797,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",19.1,20.1699,18.37,19.77,0.8,4.22,92438.199224,1880,19.3042,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",18.43,19.71,18.2236,18.97,0.59,3.21,82241.285905,1989,18.9492,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",16.97,19.5,16.43,18.38,1.26,7.36,141335.547369,2721,18.4063,{"date":593,"open":452,"high":452,"low":594,"close":595,"change":596,"percent_change":555,"volume":597,"transactions":598,"vwap":599},"2026-08-07",16.57,17.12,-0.76,129913.984735,1959,17.0725,{"date":601,"open":602,"high":554,"low":603,"close":604,"change":536,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",16.62,16.2001,17.88,7.07,147361.960204,2509,17.7629,{"date":610,"open":611,"high":512,"low":612,"close":433,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",15.3,15.15,1.4,9.15,149352.390747,2498,16.8793,{"date":619,"open":620,"high":621,"low":622,"close":611,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",13.69,16.34,13.6601,1.79,13.25,136589.947834,2545,15.2488,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":350,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",12.74,13.895,12.65,13.51,1.73,75707.102429,1214,13.4638,{"date":639,"open":330,"high":309,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",12.54,13.28,0.41,3.19,56502.64528,1042,13.1907,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",13.55,13.99,12.55,12.87,-0.13,-1,58863.240222,1298,13.0223,{"date":659,"open":660,"high":661,"low":227,"close":227,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",13.87,14.475,-1.08,-7.67,69525.078119,1395,13.4613,{"date":668,"open":259,"high":669,"low":641,"close":670,"change":22,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",15.09,14.08,-1.74,68362.428243,1467,14.0582,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",14.16,15.4199,14.04,14.33,0.21,1.49,53725.542122,1454,14.4121,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",15.07,15.77,14.12,-0.79,-5.3,63835.117851,1337,14.4493,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":596,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",16.07,16.15,14.2323,14.91,-4.85,123400.23496,1825,15.3075,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",13.61,16.09,15.67,1.99,14.55,144256.921758,2163,15.3614,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":282,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",12.89,14.2499,13.68,5.88,70044.200395,1319,13.6214,{"date":726,"open":227,"high":309,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",12.5001,12.92,-0.07,-0.54,47589.475007,1307,12.9282,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",13.72,13.86,12.81,12.99,-0.94,-6.75,59000,{"date":744,"open":708,"high":339,"low":745,"close":746,"change":108,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-16",13.29,13.93,1.75,75100,{"date":750,"open":339,"high":339,"low":311,"close":620,"change":494,"percent_change":751,"volume":752,"transactions":9,"vwap":620},"2026-07-15",-2.77,75300,{"date":754,"open":746,"high":329,"low":309,"close":670,"change":681,"percent_change":755,"volume":756,"transactions":9,"vwap":670},"2026-07-14",1.51,82000,{"date":758,"open":759,"high":760,"low":309,"close":660,"change":272,"percent_change":761,"volume":762,"transactions":9,"vwap":660},"2026-07-13",14.2,14.65,-1.98,50700,{"date":764,"open":349,"high":765,"low":766,"close":766,"change":361,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",14.96,14.15,-4.2,39600,{"date":770,"open":771,"high":370,"low":772,"close":357,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":357},"2026-07-09",14.51,14.14,0.27,1.86,41300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",15.02,15.04,13.8,14.5,-0.44,-2.95,54600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":90,"percent_change":682,"volume":791,"transactions":9,"vwap":790},"2026-07-07",14.88,15.1,14.29,14.94,47000,{"date":793,"open":370,"high":794,"low":677,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",15.43,14.72,-0.19,-1.27,70600,{"date":800,"open":411,"high":709,"low":801,"close":701,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":701},"2026-07-02",14.54,-0.86,-5.45,72200,{"date":806,"open":807,"high":808,"low":809,"close":689,"change":251,"percent_change":810,"volume":811,"transactions":9,"vwap":689},"2026-07-01",16.38,16.68,15.65,-3.72,71400,{"date":813,"open":814,"high":815,"low":816,"close":807,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":807},"2026-06-30",16.83,17.09,16,-0.56,-3.31,110400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":61,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",16.77,17.35,16.35,16.94,2.73,49300,{"date":829,"open":830,"high":831,"low":422,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",16.52,17.15,16.49,-0.06,-0.36,63400,{"date":837,"open":838,"high":839,"low":840,"close":444,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":444},"2026-06-25",16.9,17.44,16.32,-0.38,-2.24,34900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",16.42,17.45,16.16,16.93,0.63,3.87,60800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",16.8,17.94,16.01,16.3,-1.36,-7.7,104600,{"date":863,"open":525,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",18.3,17.25,17.66,0.05,0.28,43300,{"date":871,"open":451,"high":452,"low":872,"close":524,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":524},"2026-06-18",17.23,-0.16,-0.9,41800,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":426,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",18.11,18.77,17.77,-2.36,42500,{"date":884,"open":885,"high":886,"low":471,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",18.51,18.98,18.2,-0.4,-2.15,47300,{"date":892,"open":893,"high":894,"low":483,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",19.09,20.13,18.6,0.07,0.38,89000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":426,"volume":906,"transactions":9,"vwap":904},"2026-06-12",18.76,19.19,18.049999,18.53,-0.08,53100,{"date":908,"open":583,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",18.87,16.69,18.61,1.83,10.91,76000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":272,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-10",16.87,17.71,16.75,16.78,-1.64,47900,{"date":924,"open":493,"high":925,"low":855,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",19.01,17.059999,-1.07,-5.9,61500,{"date":931,"open":462,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",18.72,17.24,18.13,0.79,4.56,40700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",18.24,18.59,16.58,17.34,-1.11,-6.02,102400,{"date":948,"open":451,"high":949,"low":950,"close":951,"change":108,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-04",19.92,17.54,18.45,1.32,92500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",20,22,18.12,18.21,-1.78,-8.9,196200,{"date":964,"open":965,"high":966,"low":901,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",18.96,21.67,19.99,1.07,5.66,265600,{"date":972,"open":973,"high":974,"low":865,"close":535,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":535},"2026-06-01",18.18,21,0.35,1.88,299700,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-05-29",18.1,18.57,17.17,-0.04,-0.21,92300,{"date":987,"open":452,"high":482,"low":444,"close":911,"change":21,"percent_change":873,"volume":988,"transactions":9,"vwap":911},"2026-05-28",145300,{"date":990,"open":584,"high":991,"low":940,"close":992,"change":802,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",19.7,18.64,-4.41,84800,{"date":996,"open":997,"high":998,"low":999,"close":584,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":584},"2026-05-26",20.31,21.91,19.3,-0.77,-3.8,82200,{"date":1004,"open":1005,"high":1006,"low":573,"close":1007,"change":505,"percent_change":291,"volume":1008,"transactions":9,"vwap":1007},"2026-05-22",20.02,20.53,20.27,55900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":834,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-21",19.55,20.55,18.81,20.21,-1.75,99100,{"date":1018,"open":1019,"high":1020,"low":482,"close":1021,"change":968,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-20",19.74,21.79,20.57,5.49,131900,{"date":1025,"open":1011,"high":1019,"low":1026,"close":584,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":584},"2026-05-19",18.52,-0.66,-3.27,86900,{"date":1031,"open":1032,"high":1033,"low":1013,"close":1034,"change":21,"percent_change":382,"volume":1035,"transactions":9,"vwap":1034},"2026-05-18",20.41,21.030001,20.16,135900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",22.7,22.88,20.059999,20.19,-2.06,-9.26,88200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",23.049999,23.54,22.13,22.25,-1.02,-4.38,85500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-13",24.27,25.12,22.36,23.27,-1.09,-4.47,117700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":782,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-12",24.68,24.99,22.82,24.36,-1.77,110500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":173,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",26.14,26.6,24.3,24.8,-2.78,105800,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-08",29.95,25.01,25.51,-3.7,-12.67,163700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":427,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-07",31.82,32.2,29.2,29.21,-8.29,112400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":506,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",31.45,33.68,31,31.85,1.01,71300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-05",31.11,32.5,30,31.53,0.95,3.11,83100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-04",34.25,34.5,30.55,30.58,-3.53,-10.35,141700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",35,35.0099983,33.26,34.11,-0.8,-2.29,80100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",37.21,37.88,33,34.91,-1.92,-5.21,161600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":261,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-29",36.86,37.5,35.26,36.83,-0.81,72900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":867,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-28",36.6,37.64,36.33,37.13,0.13,43000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":960,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-27",38.68,39,36.42,37.080002,-4.58,68400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":796,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",41.36,41.72,37.38,38.86,-0.49,81200,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-23",44,38.39,39.049999,-4.69,-10.72,106200,{"date":1180,"open":1181,"high":38,"low":1182,"close":1183,"change":1184,"percent_change":191,"volume":1185,"transactions":9,"vwap":1183},"2026-04-22",42.5,42.37,43.74,1.65,100700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-21",43.2,44.099998,41.32,42.09,-0.93,-2.16,51300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1015,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-20",43.9,44.65,42,43.02,-3.91,69400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1170,"transactions":9,"vwap":1208},"2026-04-17",42.79,47,42.6,44.77,2.61,6.19,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":261,"percent_change":173,"volume":1217,"transactions":9,"vwap":1216},"2026-04-16",42.46,43.25,41.41,42.16,68000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1213,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1213},"2026-04-15",43.33,45.99,41.55,-1.41,-3.21,82800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-14",40.68,44.74,39.97,43.87,3.79,9.46,89500,{"date":1236,"open":1237,"high":1238,"low":1123,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-13",36.0099983,40.24,40.080002,3.62,9.93,57800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",36.31,38.35,36.02,36.46,0.66,1.84,47100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",36.049999,36.8,35.29,35.8,0.52,1.47,53000,{"date":1262,"open":1263,"high":1158,"low":1264,"close":1265,"change":983,"percent_change":372,"volume":1266,"transactions":9,"vwap":1265},"2026-04-08",38.71,35.27,35.28,82700,{"date":1268,"open":1269,"high":1270,"low":1123,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-07",38.049999,39.09,35.32,-3.9,-9.94,80400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-06",38.52,40.31,38.099998,39.22,1.19,3.13,122200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":383,"percent_change":436,"volume":1290,"transactions":9,"vwap":1289},"2026-04-02",37.56,39.42,36.89,38.029999,39800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",41.060001,41.88,39.0099983,-2.3,-5.57,42700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",38.5,41.5,38.0099983,41.31,3.55,9.4,35300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-30",40.75,42.0099983,36.61,37.76,-2.82,-6.95,48300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":994,"transactions":9,"vwap":1322},"2026-03-27",41.19,42.53,39.47,40.58,-0.55,-1.34,{"date":1326,"open":1327,"high":1328,"low":1293,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-26",46.78,47.26,41.13,-5.87,-12.49,85000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1206,"change":1337,"percent_change":1338,"volume":756,"transactions":9,"vwap":1206},"2026-03-25",42.93,48.3,4.14,9.66,{"date":1340,"open":1341,"high":1173,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-24",38.62,38.47,42.86,4.87,12.82,97500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1110,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-23",34.99,38.24,34.93,37.99,8.92,55400,{"date":1356,"open":1357,"high":1358,"low":1098,"close":1359,"change":323,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-20",35.78,35.87,34.88,-4.07,26700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-19",36,36.98,31.29,36.36,-0.64,-1.73,115000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1373,"change":691,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2026-03-18",37,38.37,36.7,-2.09,22000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-17",37.15,39.39,36.63,37.79,0.5,1.34,47800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-16",41.0099983,41.25,35.75,37.29,-2.72,-6.8,104800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-13",44.18,44.6,39.68,40.0099983,-4.08,-9.25,72600,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-12",45.5,43.27,44.09,-1.54,-3.37,19700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":536,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-11",44.59,46,44.39,45.63,2.65,21800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-10",42.35,45.72,41.59,44.45,2,4.71,29500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":905,"percent_change":796,"volume":1436,"transactions":9,"vwap":1435},"2026-03-09",41.4,42.97,41,42.45,31900,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1320,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1320},"2026-03-06",42.22,45.77,-1.51,-3.43,45700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",43.16,44.13,41.51,44.040001,0.88,2.04,49400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1446,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1446},"2026-03-04",42.19,44.71,41.63,1.04,2.47,34700,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":383,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-03",43.040001,40,42.12,-2.27,61400,{"date":1469,"open":1470,"high":1471,"low":1302,"close":1472,"change":859,"percent_change":405,"volume":1473,"transactions":9,"vwap":1472},"2026-03-02",43,45.98,43.099998,60900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1028,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-27",46.51,47.060001,44.23,44.46,-6.85,40000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":515,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-26",47.75,48,46.15,47.73,1.77,33800,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-25",50.38,46.060001,46.9,-2.52,-5.1,49900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":747,"volume":1505,"transactions":9,"vwap":1503},"2026-02-24",48.57,49.63,47.58,49.42,0.85,25100,{"date":1507,"open":1508,"high":1508,"low":1485,"close":1500,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1500},"2026-02-23",50.69,-2.26,-4.45,37700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-20",50.74,52.88,49.82,50.83,-1.67,-3.18,34300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1524},"2026-02-19",49.88,52.5,49.2,2.45,4.9,27200,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":905,"percent_change":873,"volume":1534,"transactions":9,"vwap":1533},"2026-02-18",51.63,49.4,50.049999,32400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-17",47.12,51.45,45.13,50.13,3.5,7.51,63200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-13",47.43,49.83,46.57,46.63,-1.44,-3,60600,{"date":1554,"open":1555,"high":1556,"low":1206,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-12",51.3,51.43,48.07,-3.79,-7.31,68200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1518,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-11",54.94,57.24,49.53,51.86,-3.12,55200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":791,"transactions":9,"vwap":1574},"2026-02-10",56.58,57.39,53.38,53.53,-2.85,-5.05,{"date":1578,"open":1515,"high":1579,"low":1555,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-09",58.48,56.38,3.98,7.6,81800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":554,"volume":1591,"transactions":9,"vwap":1589},"2026-02-06",45.65,52.79,45.02,52.4,8.34,81700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":702,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-05",50.22,51.29,43.69,44.060001,-9.92,97000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",50.82,51.31,47.099998,48.91,-2.18,-4.27,57400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":613,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-03",50.58,53.35,49.75,51.09,2.82,77500,{"date":1618,"open":1503,"high":1619,"low":1620,"close":1621,"change":231,"percent_change":897,"volume":1622,"transactions":9,"vwap":1621},"2026-02-02",51.32,48.45,49.69,82300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-30",55.049999,55.07,49.5,-6,-10.81,64000,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-29",54.54,59,55.5,0.96,1.76,100100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1633,"change":1504,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1633},"2026-01-28",54.45,55.52,52.68,1.58,66600,{"date":1647,"open":139,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-27",53.94,49.02,53.69,3.95,7.94,68600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":351,"volume":1661,"transactions":9,"vwap":1659},"2026-01-26",48.96,51.24,48.5,49.74,0.78,61300,{"date":1663,"open":1664,"high":1665,"low":1221,"close":1656,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1656},"2026-01-23",47.48,49.86,2.63,5.68,77700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":565,"percent_change":1637,"volume":1675,"transactions":9,"vwap":1674},"2026-01-22",46.46,47.99,45.52,46.33,83300,{"date":1677,"open":1678,"high":1679,"low":1389,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-21",52.77,53.88,45.53,-9.79,-17.7,391300,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":160,"percent_change":29,"volume":1689,"transactions":9,"vwap":1688},"2026-01-20",52.8,57.93,55.32,78800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":681,"percent_change":897,"volume":1696,"transactions":9,"vwap":1695},"2026-01-16",54.53,56.4,52.52,54.77,76900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-15",53.99,57.48,53.8,54.56,0.73,1.36,81400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":382,"percent_change":272,"volume":869,"transactions":9,"vwap":1711},"2026-01-14",53.98,54.69,52.21,53.83,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1708,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1708},"2026-01-13",50.29,54.81,50,3.69,7.34,131600,{"date":1721,"open":1722,"high":1723,"low":1658,"close":1714,"change":565,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1714},"2026-01-12",49.029999,51,1.62,61800,{"date":1727,"open":1503,"high":1723,"low":1649,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-09",49.49,-0.05,-0.1,56200,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":935,"volume":1738,"transactions":9,"vwap":1736},"2026-01-08",49.15,51.6,49.54,0.39,86100,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1734,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1734},"2026-01-07",53.91,48.29,-3.95,-7.44,166400,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-06",56.35,52.67,53.099998,-2.48,-4.46,98600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-05",52.84,56.19,52.13,55.58,3.29,6.29,92800,{"date":1764,"open":1566,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-02",52.78,50.0099983,52.29,1.53,3.01,70900,{"date":1772,"open":1773,"high":1773,"low":1716,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-31",53.57,50.76,-1.84,-3.5,77800,{"date":1779,"open":1780,"high":1781,"low":1533,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-30",50.44,53.3,52.6,1.38,2.69,80800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-29",51.57,52.87,50.7,51.22,-1.76,-3.32,62700,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":671,"percent_change":1519,"volume":1800,"transactions":9,"vwap":1799},"2025-12-26",56.79,52,52.98,76100,{"date":1802,"open":1803,"high":1715,"low":1694,"close":1804,"change":1730,"percent_change":1805,"volume":804,"transactions":9,"vwap":1804},"2025-12-24",54.38,54.72,-0.18,{"date":1807,"open":1635,"high":1808,"low":1809,"close":1810,"change":332,"percent_change":340,"volume":1811,"transactions":9,"vwap":1810},"2025-12-23",57.32,54.48,54.82,72000,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1209,"volume":1818,"transactions":9,"vwap":1816},"2025-12-22",54.34,59.21,55.77,1.42,133500,{"date":1820,"open":1693,"high":1821,"low":1822,"close":1823,"change":1410,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-19",58,53.32,54.35,-2.76,156400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-18",53.81,56.47,53.59,55.89,2.09,3.88,114400,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1701,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1701},"2025-12-17",59.89,52.61,-5.06,-8.6,136300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-16",56.14,62,56.11,58.86,1.7,2.97,106700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-15",62.080002,64,56.66,57.16,-4.84,-7.81,129000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1845,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1845},"2025-12-12",64.4,65.17,61.8,-2.03,-3.17,84200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-11",66.07,66.82,61.75,64.029999,-2.9,-4.33,150500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-10",69.22,72,66.77,66.93,-3.48,-4.94,153600,{"date":1887,"open":1888,"high":1880,"low":1889,"close":1890,"change":1848,"percent_change":1459,"volume":1891,"transactions":9,"vwap":1890},"2025-12-09",68,67.15,70.41,107800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-08",73.88,74.94,68.53,68.71,-5.35,-7.22,205200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1576,"volume":1908,"transactions":9,"vwap":1906},"2025-12-05",79.27,79.6,74.010002,74.059998,-3.94,146700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1250,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-04",75.32,78.3,73.73,78,2.42,173200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-03",70,76.55,65.010002,76.16,5.9,8.4,204600,{"date":1927,"open":1928,"high":1895,"low":1919,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-02",72.38,70.26,-1.89,-2.62,155100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-01",73.61,75.5,70.32,72.15,-3.73,-4.92,134600,{"date":1943,"open":1944,"high":1945,"low":1888,"close":1946,"change":251,"percent_change":1127,"volume":1947,"transactions":9,"vwap":1946},"2025-11-28",77,77.19,75.88,131400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1223,"percent_change":313,"volume":1954,"transactions":9,"vwap":1953},"2025-11-26",78.22,80,74,76.49,134900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1384,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-25",75.25,79,74.15,77.9,0.65,139900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-24",70.89,77.8,66.84,77.4,6.67,9.43,239000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1041,"volume":1979,"transactions":9,"vwap":1977},"2025-11-21",58.85,72.81,57.49,70.73,11.88,335700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1974,"change":382,"percent_change":22,"volume":1985,"transactions":9,"vwap":1974},"2025-11-20",60.77,63.93,57.37,196100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1634,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1634},"2025-11-19",61.87,63.6,55.55,-2.47,-4.02,186300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-18",64.86,66.76,61.24,61.47,-5.65,-8.42,131100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-17",70.07,70.45,64.51,67.12,-4.97,-6.89,224100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-14",75.24,77.050003,70.85,72.089996,-6.29,-8.03,217600,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-13",91.74,72.39,78.38,-13.38,-14.58,379600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":332,"volume":2036,"transactions":9,"vwap":2034},"2025-11-12",94,94.41,85.85,91.76,-0.88,410100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":506,"percent_change":975,"volume":2043,"transactions":9,"vwap":2042},"2025-11-11",93.18,96.080002,88.67,92.64,359500,{"date":2045,"open":2046,"high":26,"low":2047,"close":2048,"change":1817,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-10",92.4,86.18,92.32,1.56,406400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-07",84.96,93.81,81.3,90.9,5.79,6.8,692300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-06",85.089996,87,80.97,85.11,-2.02,-2.32,327300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-05",77.77,89.35,76.14,87.13,9.36,12.04,601600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2071,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2071},"2025-11-04",80.2,82.92,69.43,-6.68,-7.91,713700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":888,"volume":2093,"transactions":9,"vwap":2091},"2025-11-03",83.59,86.38,76,84.45,-0.34,1982400,{"date":2095,"open":2096,"high":2097,"low":1914,"close":2098,"change":1232,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-31",80.050003,87.2,84.79,4.68,1019600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-30",68.34,82,66,81,11.48,16.51,1884300,{"date":2111,"open":2112,"high":1880,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-29",62.33,61.33,69.52,5.97,9.39,1568400,{"date":2119,"open":1872,"high":2120,"low":2121,"close":2122,"change":1077,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-28",65.019997,60.13,63.55,-4.19,770400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":494,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-27",61.55,69.56,55.0099983,66.33,-0.58,1232000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-24",47.77,70.33,47.67,66.72,19.35,40.85,3406500,{"date":2143,"open":2144,"high":2145,"low":1470,"close":2146,"change":1110,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-23",44.5,47.55,47.37,7.03,1232700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-22",47.5,47.93,44.26,-5.94,-11.83,973500,{"date":2158,"open":2159,"high":1830,"low":1716,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-21",51.15,50.2,-2.59,-4.91,1282600,{"date":2165,"open":2166,"high":2167,"low":2166,"close":1587,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1587},"2025-10-20",47.22,54.5,5.57,11.8,1826800,{"date":2172,"open":1206,"high":2173,"low":1407,"close":2166,"change":1450,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2166},"2025-10-17",47.85,1.9,984600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":740,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-16",47.72,48.17,45.099998,46.34,-1.99,1502500,{"date":2185,"open":2186,"high":2187,"low":2144,"close":2188,"change":2189,"percent_change":1875,"volume":2190,"transactions":9,"vwap":2188},"2025-10-15",50.66,51.13,47.28,-2.14,1317300,{"date":2192,"open":1485,"high":2193,"low":2194,"close":1503,"change":160,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1503},"2025-10-14",52.44,46.0099983,1.13,427100,{"date":2198,"open":1206,"high":2199,"low":2180,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-13",49.6,48.87,2.68,5.8,507800,{"date":2205,"open":1627,"high":1716,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-10",44.3,46.19,-2.81,-5.73,575300,{"date":2212,"open":2199,"high":2213,"low":2214,"close":2214,"change":2131,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-09",51.9,49,-1.17,393100,{"date":2218,"open":1492,"high":2219,"low":2220,"close":2221,"change":681,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-08",51.7,48.52,49.58,0.43,371200,{"date":2225,"open":2226,"high":2227,"low":2135,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-07",53.09,53.76,49.37,-4.35,-8.1,623500,{"date":2233,"open":2234,"high":1823,"low":1328,"close":2235,"change":2236,"percent_change":368,"volume":2237,"transactions":9,"vwap":2235},"2025-10-06",48.029999,53.72,7.02,854400,{"date":2239,"open":2240,"high":2241,"low":2144,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-03",45.93,47.6,46.7,2.4,5.42,625900,{"date":2247,"open":1470,"high":1416,"low":2248,"close":2206,"change":1504,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2206},"2025-10-02",42.7,1.96,657400,{"date":2252,"open":2253,"high":1229,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-01",40.099998,43.45,1.5,3.58,1301800,{"date":2259,"open":2260,"high":2261,"low":1464,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-30",40.8,42.07,41.95,1.97,4.93,1839800,{"date":2267,"open":2268,"high":38,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-29",44.02,39.7,39.98,-3.2,-7.41,2053900,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":383,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-26",46.82,42.099998,43.18,-2.22,1714100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-25",43.14,45,40.48,44.16,-0.7,-1.56,2290200,{"date":2291,"open":2144,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-24",47.07,44.24,44.86,-0.01,-0.02,1683200,{"date":2299,"open":2300,"high":2301,"low":1173,"close":2302,"change":2303,"percent_change":96,"volume":2304,"transactions":9,"vwap":2302},"2025-09-23",45.0099983,47.47,44.87,0.86,1203800,{"date":2306,"open":2307,"high":1847,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-22",55,42.060001,44.0099983,-10.99,-19.98,2460900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2307,"change":2318,"percent_change":887,"volume":2319,"transactions":9,"vwap":2307},"2025-09-19",46.75,56.99,46.44,8.47,2546000,{"date":2321,"open":2322,"high":2323,"low":2180,"close":2324,"change":2325,"percent_change":526,"volume":2326,"transactions":9,"vwap":2324},"2025-09-18",46.52,49.84,46.53,-0.59,2020100,{"date":2328,"open":2329,"high":1672,"low":1181,"close":1537,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1537},"2025-09-17",42.75,4.57,10.74,2706300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":332,"percent_change":1606,"volume":2339,"transactions":9,"vwap":2338},"2025-09-16",43.92,45.83,41.35,42.55,2587700,{"date":2341,"open":2342,"high":1664,"low":2343,"close":2344,"change":241,"percent_change":1060,"volume":2345,"transactions":9,"vwap":2344},"2025-09-15",44.44,39.11,43.5,2985300,{"date":2347,"open":2348,"high":2349,"low":1142,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-12",38,48.15,43.98,6.21,16.44,3151000,{"date":2355,"open":2356,"high":2277,"low":2357,"close":2358,"change":774,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-09-11",35.57,35.12,37.77,5.18,2903500,{"date":2362,"open":1349,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":634,"volume":2367,"transactions":9,"vwap":2365},"2025-09-10",37.42,34.21,35.91,0.61,1162700,{"date":2369,"open":2348,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-09",38.4,33.52,35.3,-3.81,-9.74,1674400,{"date":2377,"open":2309,"high":2378,"low":2379,"close":2343,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2343},"2025-09-08",47.62,38.42,-5.01,-11.36,2586400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":851,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-05",42.2,48.9,40.51,44.12,9.61,3754300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-04",31.21,42.36,31.049999,40.25,9.28,29.96,4486000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-03",39.51,40.4,29.87,30.97,-7.66,-19.83,2864500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":475,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-02",37.48,44.89,37.25,38.63,-7.87,2383000,{"date":2418,"open":2419,"high":1658,"low":1302,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-29",47.51,41.93,-7.58,-15.31,1472800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-28",60,60.57,48.84,49.51,-11.38,-18.69,1532100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-27",64.2,72.11,60.3,60.89,-6.14,-9.16,1110400,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-26",79.7,67,67.029999,-17.97,-21.14,1387700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-25",100.99,102.32,82.15,85,-15.75,-15.63,1262700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-22",133.080002,136,96.54,100.75,-15.03,-12.98,2213500,{"date":2469,"open":2470,"high":178,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-21",117.36,114.45,115.78,5.14,4.65,1553700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-20",88,117,86.27,110.64,21.24,23.76,1595100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-19",101.86,102.11,86.68,89.4,-17.72,-16.54,876800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-18",109.99,113.87,98.11,107.12,6.1,6.04,986500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-15",116.88,118.86,86.5,101.019997,-27.07,-21.13,2328000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1381,"volume":2519,"transactions":9,"vwap":2517},"2025-08-14",110,133,101.92,128.089996,36.2,2917700,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-13",76.32,98.45,91.89,18.25,24.78,1829100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-12",73.4,75.49,69.050003,73.64,3.37,4.8,641000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-11",77.17,79.010002,67.23,70.27,-9.52,-11.93,737600,{"date":2547,"open":2426,"high":2548,"low":2426,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-08",85.99,79.79,20.35,34.24,1760600,{"date":2554,"open":1748,"high":2555,"low":1715,"close":2556,"change":576,"percent_change":29,"volume":2557,"transactions":9,"vwap":2556},"2025-08-07",62.5,59.44,614000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":1974,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1974},"2025-08-06",59.96,62.95,53.2,1.68,2.94,825100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-05",56,65.75,53.65,57.17,2.36,4.31,1080100,{"date":2576,"open":2577,"high":2578,"low":1798,"close":1715,"change":2579,"percent_change":465,"volume":2580,"transactions":9,"vwap":1715},"2025-08-04",60.25,68.4,1.28,1292700,{"date":2582,"open":2583,"high":2584,"low":2228,"close":1574,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1574},"2025-08-01",55.9,65.7,-10.26,-16.08,1214500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":513,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-31",46.68,69.5,45.21,63.79,41.85,2573100,{"date":2597,"open":2598,"high":1798,"low":1434,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-30",46.91,44.97,-11.22,-19.97,1920400,{"date":2604,"open":2605,"high":2606,"low":2605,"close":1757,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":1757},"2025-07-29",40.049999,56.77,17.11,43.78,2704400,{"date":2611,"open":2612,"high":1408,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-28",34.53,33.6,39.080002,4.77,13.9,1163100,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-25",31.3,37.93,30.98,34.31,3.6,11.72,809600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-24",31.77,31.99,30.6,30.71,-1.45,-4.51,136900,{"date":2637,"open":2631,"high":2638,"low":1091,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-23",32.27,32.16,1.63,5.34,293000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-22",27,32.14,25.83,30.53,4.19,15.91,1010400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1224,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-21",30.01,30.26,25.49,26.34,-10.86,754500,{"date":2661,"open":2662,"high":1301,"low":2663,"close":2664,"change":842,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-18",33.7,29.5,29.55,-7.05,1275200,{"date":2668,"open":2669,"high":2670,"low":1074,"close":2671,"change":2672,"percent_change":401,"volume":2673,"transactions":9,"vwap":2671},"2025-07-17",27.49,31.96,31.79,4.67,1786200,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-16",29.92,26.41,27.12,-2.21,-7.53,1144200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2010,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-15",29.51,31.46,25.75,29.33,-19.02,2065100,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-14",47.52,48.0099983,31.01,36.22,-13.02,-26.44,1989100,{"date":2700,"open":2701,"high":2568,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-11",28.8,28.67,49.24,20.51,71.39,3156200,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2638,"volume":2713,"transactions":9,"vwap":2711},"2025-07-10",21.63,28.82,28.73,7.01,1148000,{"date":2715,"open":886,"high":2716,"low":981,"close":2717,"change":1769,"percent_change":709,"volume":2718,"transactions":9,"vwap":2717},"2025-07-09",22.8,21.72,595600,{"date":2720,"open":594,"high":2721,"low":840,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-08",18.9,18.71,2.14,12.91,306700,{"date":2727,"open":2728,"high":414,"low":2729,"close":594,"change":2296,"percent_change":2730,"volume":2731,"transactions":9,"vwap":594},"2025-07-07",16.59,15.31,-0.12,118600,{"date":2733,"open":865,"high":2734,"low":621,"close":2728,"change":251,"percent_change":242,"volume":2735,"transactions":9,"vwap":2728},"2025-07-03",17.52,113000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2255,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-02",16.02,17.49,15,17.2,9.55,309200,{"date":2745,"open":2746,"high":2747,"low":611,"close":2748,"change":730,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-01",16.13,17.74,15.7,-3.33,594300,{"date":2752,"open":2753,"high":2754,"low":2169,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-30",12.34,16.31,16.24,4.16,34.44,1196600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-06-27",13.81,13.89,11.61,12.08,-1.49,-10.98,421600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1385,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-26",12.02,14.02,11.4,13.57,10.96,812100,{"date":2777,"open":2778,"high":738,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-25",11.7,11.3,12.23,0.36,3.03,467800,{"date":2785,"open":2786,"high":198,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-24",10.27,10.16,11.87,1.61,15.69,965500,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-23",11.29,9.85,10.26,-1.12,-9.84,389900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-20",11.12,11.75,11.11,11.38,0.1,0.89,132000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-18",11.73,11.79,10.89,11.28,-0.41,-3.51,215700,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-17",10.95,12.75,10.61,11.69,0.54,4.84,671100,{"date":2828,"open":2829,"high":2763,"low":2830,"close":2831,"change":623,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-06-16",9.35,8.95,11.15,19.12,592100,{"date":2835,"open":2836,"high":2837,"low":2397,"close":2075,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2075},"2025-06-13",10.08,10.22,-1.06,-10.17,264200,{"date":2842,"open":2843,"high":2831,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-12",10.4,9.76,10.42,-0.29,-2.71,514200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":671,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-11",12.48,12.58,10.5,10.71,-13.98,571700,{"date":2858,"open":679,"high":771,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-10",12.13,12.45,-1.24,-9.06,1005800,{"date":2865,"open":2843,"high":847,"low":2843,"close":620,"change":1760,"percent_change":2866,"volume":2867,"transactions":9,"vwap":620},"2025-06-09",31.63,4398900,{"date":2869,"open":2870,"high":209,"low":2871,"close":2843,"change":653,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2843},"2025-06-06",10.23,9.57,-1.23,1198900,{"date":2875,"open":1761,"high":745,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-05",6.25,10.53,4.25,67.68,10652300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":896,"percent_change":2195,"volume":2887,"transactions":9,"vwap":2886},"2025-06-04",6.14,6.6,6.02,6.28,191000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2351,"change":2303,"percent_change":698,"volume":2893,"transactions":9,"vwap":2351},"2025-06-03",5.35,6.24,5.2,258500,{"date":2895,"open":2896,"high":2897,"low":2825,"close":2890,"change":97,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2890},"2025-06-02",4.85,5.51,10.54,543400,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2825,"change":393,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2825},"2025-05-30",5.85,4.82,-19.33,332900,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":729,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-29",6.16,6.2,5.67,6,-1.15,236300,{"date":2915,"open":1923,"high":2909,"low":2916,"close":2917,"change":867,"percent_change":515,"volume":2918,"transactions":9,"vwap":2917},"2025-05-28",5.6,6.07,250100,{"date":2920,"open":283,"high":1210,"low":2921,"close":2885,"change":138,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2885},"2025-05-27",5.06,8.27,230800,{"date":2925,"open":2926,"high":2927,"low":516,"close":2927,"change":2296,"percent_change":834,"volume":2928,"transactions":9,"vwap":2927},"2025-05-23",5.4,5.56,362400,{"date":2930,"open":721,"high":2931,"low":2932,"close":2933,"change":653,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-22",5.92,5.01,5.58,-2.28,332000,{"date":2937,"open":2500,"high":2938,"low":2939,"close":2940,"change":1169,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-05-21",6.63,5.65,5.71,-7.9,165300,{"date":2944,"open":2885,"high":2945,"low":2946,"close":2909,"change":2947,"percent_change":54,"volume":1867,"transactions":9,"vwap":2909},"2025-05-20",6.39,5.63,0.03,{"date":2949,"open":2908,"high":2945,"low":2950,"close":2951,"change":21,"percent_change":241,"volume":2002,"transactions":9,"vwap":2951},"2025-05-19",5.84,6.17,{"date":2953,"open":2954,"high":2954,"low":2885,"close":2909,"change":545,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2909},"2025-05-16",7.37,-16.44,359400,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-15",8.02,8.54,7.05,7.42,-0.57,-7.13,627700,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2570,"volume":2973,"transactions":9,"vwap":2971},"2025-05-14",5.3,8.85,5.23,7.99,2.79,2504200,{"date":2975,"open":2535,"high":2968,"low":2099,"close":2892,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2892},"2025-05-13",0.44,9.24,66900,{"date":2980,"open":2981,"high":2982,"low":2983,"close":303,"change":2984,"percent_change":544,"volume":2985,"transactions":9,"vwap":303},"2025-05-12",4.15,4.89,4.13,0.75,49000,{"date":2987,"open":2988,"high":2981,"low":2988,"close":2989,"change":1730,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-09",3.73,4.01,-2.43,27400,{"date":2993,"open":1232,"high":2994,"low":2995,"close":2996,"change":2976,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-08",4.2,3.56,4.11,11.99,74000,{"date":3000,"open":3001,"high":3002,"low":1541,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-07",3.76,3.86,3.67,-0.09,-2.39,42300,{"date":3008,"open":1541,"high":3009,"low":3010,"close":3001,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3001},"2025-05-06",3.99,3.4,0.26,7.43,122500,{"date":3015,"open":1305,"high":3016,"low":1541,"close":1541,"change":729,"percent_change":3017,"volume":3018,"transactions":9,"vwap":1541},"2025-05-05",3.66,-1.96,7800,{"date":3020,"open":3021,"high":3022,"low":179,"close":3023,"change":21,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-02",3.52,3.65,3.57,-0.83,21600,{"date":3027,"open":3028,"high":3029,"low":1541,"close":2624,"change":1730,"percent_change":3030,"volume":3031,"transactions":9,"vwap":2624},"2025-05-01",3.68,3.72,-2.7,39400,{"date":3033,"open":2988,"high":3034,"low":3028,"close":3035,"change":905,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-04-30",3.78,3.7,-2.12,27700,{"date":3039,"open":1232,"high":3040,"low":3001,"close":3034,"change":983,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3034},"2025-04-29",3.89,-1.05,8700,{"date":3044,"open":1232,"high":3045,"low":2988,"close":3046,"change":505,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-04-28",3.94,3.82,1.6,35000,{"date":3050,"open":851,"high":3051,"low":3052,"close":3001,"change":382,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3001},"2025-04-25",4,3.75,-3.84,19900,{"date":183,"open":3056,"high":3057,"low":1232,"close":3058,"change":2806,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},3.81,4.09,3.91,2.62,35400]