[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NN":3,"homepage-market-summary":30,"stock-historical-NN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NN","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},"NextNav Inc. Common Stock","Nasdaq",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","NextNav Inc provides GPS service. The company NextNav TerraPoiNT system delivers resilient, next-generation, complementary positioning, navigation, and timing (PNT) solutions designed to overcome the limitations and vulnerabilities of existing space-based Global Navigation Satellite Systems (GNSS), including the Global Positioning System (GPS). The products of the company include NextNav Pinnacle: Accurate vertical location, NextNav 3D: 3D location visualization, NextNav TerraPoiNT: Resilient PNT for 3D and indoor geolocation, Next Generation Solution: Terrestrial 3D PNT powered by spectrum.","103","Reston, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.27,13.32,13.66,12.855,-0.05,-0.38,4904521.86752,32421,13.1518,24.42,10.87,2010521.8766109762,17.7,1491,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},10.84,1800281,657102491.029355,12.17,"2025-04-24",[184,185,195,205,216,226,236,247,256,267,277,288,299,310,320,331,340,351,362,373,384,394,404,415,424,432,441,448,458,469,480,491,500,511,522,533,543,554,565,576,587,596,606,613,622,631,641,652,662,672,683,693,704,714,725,736,747,755,763,771,776,785,791,800,809,816,825,833,842,849,857,866,873,881,888,896,903,909,917,925,934,942,951,958,967,976,983,992,1000,1009,1017,1026,1034,1042,1050,1059,1067,1074,1082,1088,1096,1104,1111,1119,1126,1134,1141,1149,1158,1163,1170,1178,1185,1191,1197,1203,1212,1221,1229,1237,1244,1250,1254,1260,1268,1274,1281,1288,1295,1303,1311,1317,1326,1335,1341,1348,1354,1362,1369,1377,1384,1391,1398,1403,1409,1415,1422,1427,1433,1440,1444,1448,1453,1462,1468,1474,1479,1485,1492,1497,1502,1507,1511,1518,1523,1531,1536,1541,1547,1553,1558,1564,1570,1576,1582,1589,1595,1602,1609,1617,1622,1626,1633,1638,1644,1649,1654,1660,1666,1670,1674,1679,1683,1688,1694,1698,1705,1710,1717,1722,1727,1733,1737,1742,1746,1752,1758,1765,1769,1773,1778,1783,1790,1796,1801,1807,1814,1821,1828,1836,1844,1852,1859,1866,1874,1881,1885,1891,1899,1906,1912,1921,1927,1932,1939,1945,1951,1959,1965,1970,1976,1981,1986,1991,1998,2004,2008,2014,2022,2029,2034,2040,2046,2052,2055,2060,2064,2068,2073,2078,2084,2089,2095,2102,2107,2111,2116,2120,2124,2129,2132,2138,2143,2147,2152,2157,2162,2168,2173,2179,2183,2187,2193,2197,2202,2208,2215,2221,2226,2229,2235,2240,2247,2254,2257,2262,2268,2273,2276,2281,2285,2289,2292,2295,2300,2305,2310,2313,2319,2324,2328,2332,2336,2342,2349,2356,2363,2366,2370,2374,2379,2382,2386,2392,2395,2399,2403,2407,2410,2413,2418,2423,2429,2437,2442,2449,2455,2459,2464,2470,2477,2485,2490,2494,2498,2505,2512,2518,2524,2528,2533,2537,2543,2547,2554,2559,2566,2570,2575,2582,2587,2593,2599,2606,2614],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",14.01,14.015,13.095,-0.66,-4.72,2610922.347372,27325,13.4018,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":89,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",14.08,14.53,13.77,13.98,1.6,3106300.290829,25457,14.1469,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",14.43,14.61,13.74,13.76,-0.62,-4.31,2389563.364393,27086,13.9919,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":53,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",14.09,15.07,13.94,14.38,3.53,2124137.229594,25553,14.4934,{"date":227,"open":221,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",14.44,13.555,13.89,-0.35,-2.46,2599898.219409,26862,13.8526,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",14.25,14.65,14.03,14.24,-0.14,-0.97,1834911.745743,24752,14.345,{"date":248,"open":207,"high":249,"low":250,"close":221,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",14.7499,14.28,-0.07,-0.48,2546512.878474,23558,14.4744,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",14.26,14.555,13.93,14.45,0.06,0.42,1479248.23775,19191,14.3498,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",15.4,14.2936,14.39,-0.94,-6.13,1438592.218803,19298,14.5632,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",15.76,15.885,14.935,15.33,-0.33,-2.11,1898316.549723,23082,15.2102,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",14.5,15.7,14.47,15.66,1.44,10.13,2780924.518845,29360,15.4533,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",14.78,15.1,13.5634,14.22,-0.7,-4.69,6203174.487525,29051,14.2131,{"date":311,"open":312,"high":313,"low":290,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",14.72,15.25,14.92,0.3,2.05,1716443.854228,25853,14.9758,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",14.915,14.95,14.49,14.62,-0.3,-2.01,1874189.80039,22138,14.6535,{"date":332,"open":333,"high":334,"low":335,"close":314,"change":211,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",15.36,15.56,14.71,-3.99,2175513.605111,27492,14.941,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",15.11,15.71,14.77,15.54,0.36,2.37,1810762.086448,26932,15.4291,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",14.9,15.375,14.76,15.18,0.35,2.36,1479198.119862,24105,15.1221,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",15.24,15.6395,14.52,14.83,-0.6,-3.89,2664026.995307,28942,14.9091,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",15.2,15.58,14.64,15.43,0.21,1.38,2541750.16329,28572,15.2139,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":152,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",15.12,15.61,14.635,15.22,0.26,3861178.830523,46121,15.1504,{"date":395,"open":396,"high":397,"low":398,"close":356,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",15.69,15.75,15,-0.54,-3.44,3140868.855527,26929,15.1763,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",15.52,15.87,15.35,15.72,0.37,2.41,1458135.226331,20332,15.5978,{"date":416,"open":417,"high":279,"low":418,"close":408,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",15.14,14.99,0.13,0.85,1620133.404001,24375,15.376,{"date":425,"open":426,"high":343,"low":418,"close":389,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",15.49,-0.65,-4.1,2320216.308191,27558,15.3004,{"date":433,"open":434,"high":435,"low":436,"close":407,"change":96,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",15.215,15.97,14.8,3.32,3255582.262159,29381,15.6453,{"date":442,"open":443,"high":293,"low":72,"close":333,"change":231,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",15.5,-2.23,2137056.49869,22954,15.296,{"date":449,"open":450,"high":451,"low":452,"close":343,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",15.77,16.21,15.41,0.32,2.08,1587050.208787,24628,15.7635,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",15.73,15.826,15.23,15.39,-0.28,-1.79,2470460.439578,24819,15.4028,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",16.01,16.16,15.57,15.67,-0.12,-0.76,1777850.834574,22716,15.7355,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",17.25,17.5,15.6,15.79,-1.76,-10.03,2769513.624995,33040,16.1729,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":89,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",17.155,18.75,17.55,1.27,1975012.356319,23904,17.9904,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",18.16,18.3,17.075,17.33,-0.93,-5.09,2074897.80085,23611,17.5068,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",19.35,19.47,17.892,18.26,-0.91,-4.75,2408767.8033,28923,18.2871,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",19,19.525,18.7586,19.17,-0.03,-0.16,1383433.502544,21055,19.1799,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",19.9,18.98,19.2,-0.695,-3.49,2185216.568987,28138,19.3479,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",19.67,19.92,18.761,19.895,0.385,1.97,2245996.817601,29067,19.4454,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",19.36,19.76,18.3474,19.51,0.28,1.46,2766387.948398,35189,19.1983,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",18.17,19.3,16.75,19.23,1.4,7.85,4163991.684872,46696,18.4079,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",15.46,19.31,14.97,17.83,2.4,15.55,10933571.187776,101943,17.9155,{"date":588,"open":589,"high":590,"low":333,"close":378,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",16.1,16.415,-0.88,-5.4,1738878.381064,23926,15.5773,{"date":597,"open":598,"high":599,"low":322,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",15.05,16.34,16.31,1.31,8.73,2781310.637705,30575,15.8486,{"date":607,"open":239,"high":608,"low":366,"close":398,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":443},"2026-08-06",16.19,0.175,1.18,6106173.105352,53730,{"date":614,"open":200,"high":615,"low":209,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",14.86,14.825,0.935,6.73,3461040.07108,36561,14.436,{"date":623,"open":18,"high":624,"low":625,"close":230,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",14.29,13.51,0.65,4.91,3343226.133599,35595,13.9761,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":419,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",13.28,14.085,13.18,13.24,0.99,3769019.176227,43271,13.6399,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",13.61,13.81,12.975,13.11,-0.31,-2.31,1412290.084096,19600,13.1343,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":358,"volume":659,"transactions":660,"vwap":661},"2026-07-30",13.29,13.59,12.89,13.42,0.31,1839348.659124,22368,13.292,{"date":663,"open":664,"high":665,"low":666,"close":646,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",13.41,13.97,12.7601,-0.34,-2.53,2133178.391072,25945,13.145,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",12.62,13.79,12.26,13.45,0.77,6.07,2840026.404564,32747,13.333,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":107,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",12.59,13.08,12.2,12.68,1.93,1852067.428515,20977,12.592,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",12.73,13.12,12.195,12.44,-0.21,-1.66,1958173.677655,20064,12.502,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":529,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",12.8,13.16,12.53,12.65,-1.25,1523140.998502,21215,12.7703,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",13.14,13.37,12.71,12.81,-0.53,-3.97,1930348.913076,22064,12.9822,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",12.86,13.72,12.64,13.34,0.5,3.89,2794144.671935,29992,13.3084,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",13.43,13.85,12.755,12.84,-0.22,-1.68,2966093.55117,34393,13.1011,{"date":748,"open":749,"high":210,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",13.55,12.035,13.06,-0.78,-5.64,7894400,{"date":756,"open":757,"high":302,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",15.08,13.62,13.84,-1.05,-7.05,2049300,{"date":764,"open":765,"high":397,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",15.32,13.47,14.89,-0.41,-2.68,2900800,{"date":772,"open":426,"high":396,"low":773,"close":774,"change":242,"percent_change":517,"volume":775,"transactions":9,"vwap":774},"2026-07-14",15.165,15.3,1187100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",15.94,16.049999,15.34,15.44,-0.56,-3.5,1040700,{"date":786,"open":787,"high":787,"low":443,"close":788,"change":517,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-10",17.1,16,-5.38,1608000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",17.36,17.59,16.9,16.91,-0.27,-1.57,884500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",16.76,17.27,16.51,17.18,0.29,1.72,1167500,{"date":810,"open":482,"high":811,"low":812,"close":813,"change":647,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-07",17.45,16.73,16.89,-1.8,1202100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",16.26,17.72,16.22,17.2,0.92,5.65,1585200,{"date":826,"open":827,"high":828,"low":788,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",17.69,18.14,16.28,-1.47,-8.28,3084500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",17.92,18.59,17.6,17.75,-0.08,-0.45,2195900,{"date":843,"open":844,"high":845,"low":846,"close":581,"change":847,"percent_change":847,"volume":848,"transactions":9,"vwap":581},"2026-06-30",17.68,18.68,17.38,0,2289900,{"date":850,"open":851,"high":852,"low":853,"close":581,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":581},"2026-06-29",17.52,18.135,17.02,0.62,3.6,2136400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",16.5,17.815,16.24,17.21,0.54,3.24,4822900,{"date":867,"open":868,"high":869,"low":778,"close":870,"change":647,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-25",16.8,17.165,16.67,-1.83,2185100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":591,"volume":880,"transactions":9,"vwap":878},"2026-06-24",17.13,17.56,16.53,16.98,-0.15,2460000,{"date":882,"open":883,"high":884,"low":883,"close":875,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":875},"2026-06-23",16.14,17.645,0.61,3.69,2562800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":700,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",18.049999,18.155,16.155,16.52,-9.13,4071600,{"date":897,"open":898,"high":899,"low":890,"close":900,"change":283,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-18",18.82,18.85,18.18,-1.78,2772000,{"date":904,"open":898,"high":905,"low":900,"close":906,"change":768,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-17",19.135,18.51,-2.17,2216700,{"date":910,"open":556,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",19.57,18.132,18.92,-0.61,-3.12,3026300,{"date":918,"open":919,"high":920,"low":514,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",21.67,21.865,19.53,-1.97,-9.16,2813800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",23,23.22,21.47,21.5,-1.28,-5.62,1803900,{"date":935,"open":936,"high":937,"low":929,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",21.58,22.84,22.78,1.23,5.71,2101700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",20.64,22.013,20.535,21.55,0.68,3.26,1848500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":879,"percent_change":172,"volume":957,"transactions":9,"vwap":956},"2026-06-09",21.059999,22.22,19.71,20.87,2075300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",21.72,22.08,20.71,21.02,-0.58,-2.69,1380900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",23.15,23.37,20.989,21.6,-1.99,-8.44,2783900,{"date":977,"open":930,"high":25,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",21.17,23.59,2.02,9.36,5830500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",22.99,23.16,20.6,21.57,1.52,7.58,3718500,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",19.01,20.4,20.049999,0.12,0.6,1507300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",20.94,21.31,19.41,19.93,-0.69,-3.35,2198500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":743,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-29",22.21,22.31,20.5,20.62,-7.53,2507000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",21.52,22.66,21.29,22.3,0.81,3.77,2101200,{"date":1027,"open":927,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-27",23.785,21.37,21.49,-1.53,-6.65,3388000,{"date":1035,"open":1036,"high":970,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",22.285,22.19,23.02,1.28,5.89,4968600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":346,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",21.655,22.271,21.385,21.74,1.68,1521000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",22.95,23.57,21.36,21.38,-1.805,-7.79,1842200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":201,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",23.09,24.1,22.59,23.185,0.365,2510500,{"date":1068,"open":988,"high":1069,"low":1070,"close":1071,"change":939,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",22.94,20.69,22.82,5.7,2836400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":127,"volume":1081,"transactions":9,"vwap":1079},"2026-05-18",21.14,22.02,20.743,21.59,0.1,2533200,{"date":1083,"open":1021,"high":1084,"low":1085,"close":1030,"change":1006,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1030},"2026-05-15",21.585,19.65,-3.11,3305100,{"date":1089,"open":1090,"high":1091,"low":944,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",21.3,22.26,22.18,1.15,5.47,4757500,{"date":1097,"open":1098,"high":1099,"low":535,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",20.2,21.15,21.030001,0.95,4.73,2829900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":242,"percent_change":1006,"volume":1110,"transactions":9,"vwap":1109},"2026-05-12",20.13,20.26,19.61,20.08,1749800,{"date":1112,"open":557,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",20.558,19.596,20.22,0.43,2.17,1853200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":560,"percent_change":294,"volume":1125,"transactions":9,"vwap":1124},"2026-05-08",19.58,20.02,19.02,19.79,1998900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":559,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":559},"2026-05-07",19.62,19.64,19.040001,0.18,0.93,1393700,{"date":1135,"open":1136,"high":1137,"low":836,"close":1138,"change":102,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-06",18.81,19.45,19.33,2.82,1212200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":948,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-05",18.34,18.89,17.96,18.8,3.75,1326600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",19.38,19.705,17.93,18.12,-1.26,-6.5,1418200,{"date":1159,"open":1144,"high":1160,"low":906,"close":1151,"change":420,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1151},"2026-05-01",19.665,4.59,1669800,{"date":1164,"open":828,"high":1165,"low":1166,"close":1167,"change":998,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-30",19.28,18.09,18.53,3.35,2495900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1153,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1153},"2026-04-29",16.99,17.99,16.6,0.96,5.66,2286700,{"date":1179,"open":1180,"high":787,"low":282,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",16.79,16.97,-0.04,-0.24,3710800,{"date":1186,"open":837,"high":1187,"low":802,"close":1188,"change":305,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",17.8,17.01,-3.95,2283000,{"date":1192,"open":835,"high":1193,"low":862,"close":1194,"change":699,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-24",18.24,17.71,-1.17,2118700,{"date":1198,"open":862,"high":1199,"low":1200,"close":835,"change":357,"percent_change":1201,"volume":1202,"transactions":9,"vwap":835},"2026-04-23",18.7,17.059999,1.99,4195800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-22",22.68,22.857,14.85,17.57,-5,-22.15,16903000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",23.38,24.188,22.45,22.57,-0.63,-2.72,2612500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":410,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-20",22.77,24.049999,22.72,23.2,1.62,3781000,{"date":1230,"open":1231,"high":1232,"low":978,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",21.48,22.85,22.83,1.34,6.24,4642200,{"date":1238,"open":1239,"high":988,"low":1240,"close":1030,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1030},"2026-04-16",18.665,18.48,4.52,26.64,8253400,{"date":1245,"open":1246,"high":1172,"low":1247,"close":1181,"change":420,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1181},"2026-04-15",16.3,16.11,5.27,1962300,{"date":1251,"open":485,"high":861,"low":378,"close":1252,"change":159,"percent_change":222,"volume":1253,"transactions":9,"vwap":1252},"2026-04-14",16.12,1619600,{"date":1255,"open":1256,"high":1257,"low":302,"close":473,"change":806,"percent_change":1258,"volume":1259,"transactions":9,"vwap":473},"2026-04-13",15.15,16.215,1.9,1322600,{"date":1261,"open":1262,"high":1263,"low":301,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-10",15.03,15.467,15.28,0.17,1.13,963500,{"date":1269,"open":290,"high":375,"low":1270,"close":342,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":342},"2026-04-09",13.78,0.52,3.56,2025600,{"date":1275,"open":1276,"high":435,"low":198,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-08",15.59,14.59,-0.475,-3.15,1777000,{"date":1282,"open":868,"high":868,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",14.82,15.065,-1.545,-9.3,1749000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":262,"percent_change":346,"volume":1294,"transactions":9,"vwap":1293},"2026-04-06",16.635,16.93,16.41,16.61,936400,{"date":1296,"open":1297,"high":1200,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-02",15.53,15.45,16.55,0.63,3.96,1213400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":211,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",16.35,16.71,15.775,15.92,-0.1,1020200,{"date":1312,"open":1313,"high":1305,"low":1283,"close":1314,"change":1315,"percent_change":627,"volume":1316,"transactions":9,"vwap":1314},"2026-03-31",15.42,16.02,0.75,2451200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-30",17.89,18.115,15.205,15.27,-2.6,-14.55,2946200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",18.555,18.58,17.77,17.87,-0.95,-5.05,1249800,{"date":1336,"open":1337,"high":1121,"low":1338,"close":898,"change":399,"percent_change":1339,"volume":1340,"transactions":9,"vwap":898},"2026-03-26",19.15,18.655,-2.79,1291000,{"date":1342,"open":1343,"high":1344,"low":503,"close":556,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":556},"2026-03-25",18.79,19.825,0.84,4.54,2207000,{"date":1349,"open":527,"high":527,"low":1350,"close":1351,"change":529,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-24",18.13,18.52,-0.86,1403300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":845,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":845},"2026-03-23",18,18.99,17.755,0.73,4.07,1862600,{"date":1363,"open":1167,"high":1167,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-20",17.49,17.95,-0.59,-3.18,2146300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":390,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-19",17.78,18.63,17.451,18.54,1.42,1853000,{"date":1378,"open":868,"high":1379,"low":877,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-18",19.91,18.28,1.41,8.36,5023200,{"date":1385,"open":1386,"high":1387,"low":1305,"close":1388,"change":390,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-17",16.57,17.07,16.87,1.57,934400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1293,"change":768,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1293},"2026-03-16",17.12,17.29,16.47,-2.41,799100,{"date":1399,"open":1400,"high":1208,"low":1174,"close":853,"change":1401,"percent_change":127,"volume":1402,"transactions":9,"vwap":853},"2026-03-13",17,0.08,707500,{"date":1404,"open":1405,"high":819,"low":893,"close":1406,"change":1080,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-12",16.68,16.94,0.59,1010700,{"date":1410,"open":1411,"high":1400,"low":451,"close":1412,"change":96,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-11",16.25,16.84,3.12,667400,{"date":1416,"open":1174,"high":1417,"low":1418,"close":1419,"change":112,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-10",16.815,15.925,16.33,-1.03,1030500,{"date":1423,"open":1252,"high":1424,"low":343,"close":859,"change":1265,"percent_change":1425,"volume":1426,"transactions":9,"vwap":859},"2026-03-09",16.59,1.04,1049500,{"date":1428,"open":829,"high":1417,"low":1429,"close":1419,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1419},"2026-03-06",16.18,-0.23,-1.39,651600,{"date":1434,"open":1435,"high":1436,"low":279,"close":1437,"change":1438,"percent_change":1439,"volume":808,"transactions":9,"vwap":1437},"2026-03-05",16.065001,16.58,16.56,0.2,1.22,{"date":1441,"open":1394,"high":495,"low":463,"close":1442,"change":305,"percent_change":428,"volume":1443,"transactions":9,"vwap":1442},"2026-03-04",16.36,2518000,{"date":1445,"open":599,"high":1446,"low":778,"close":1200,"change":89,"percent_change":601,"volume":1447,"transactions":9,"vwap":1200},"2026-03-03",17.425,1879500,{"date":1449,"open":293,"high":1450,"low":293,"close":1412,"change":1315,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1412},"2026-03-02",17.24,4.66,1225200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-27",16.29,16.7,15.662,16.09,-0.83,-4.91,976800,{"date":1463,"open":796,"high":805,"low":1464,"close":1465,"change":1466,"percent_change":262,"volume":1467,"transactions":9,"vwap":1465},"2026-02-26",16.49,16.92,0.01,677100,{"date":1469,"open":802,"high":1470,"low":1471,"close":796,"change":1472,"percent_change":358,"volume":1473,"transactions":9,"vwap":796},"2026-02-25",17.28,16.4,0.39,685600,{"date":1475,"open":1174,"high":1172,"low":1476,"close":893,"change":1477,"percent_change":997,"volume":1478,"transactions":9,"vwap":893},"2026-02-24",16.305,0.02,614000,{"date":1480,"open":868,"high":1481,"low":829,"close":859,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":859},"2026-02-23",17.15,-0.57,-3.34,898900,{"date":1486,"open":795,"high":1487,"low":1488,"close":1387,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1387},"2026-02-20",17.54,16.86,0.25,1.49,1087900,{"date":1493,"open":1246,"high":1412,"low":471,"close":1494,"change":53,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-19",16.82,3,454100,{"date":1498,"open":471,"high":795,"low":1499,"close":1419,"change":81,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1419},"2026-02-18",15.8,2.13,651400,{"date":1503,"open":1504,"high":1246,"low":291,"close":1505,"change":1309,"percent_change":211,"volume":1506,"transactions":9,"vwap":1505},"2026-02-17",15.98,15.99,661600,{"date":1508,"open":1292,"high":1293,"low":788,"close":1458,"change":1182,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1458},"2026-02-13",-0.25,755100,{"date":1512,"open":1513,"high":569,"low":279,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-12",16.74,16.13,-0.42,-2.54,739700,{"date":1519,"open":1520,"high":1520,"low":334,"close":1299,"change":1521,"percent_change":263,"volume":1522,"transactions":9,"vwap":1299},"2026-02-11",16.66,0.07,1117400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":475,"volume":1530,"transactions":9,"vwap":1528},"2026-02-10",16.69,16.785,16.17,16.48,-0.02,831300,{"date":1532,"open":462,"high":1424,"low":1533,"close":859,"change":1490,"percent_change":1534,"volume":1535,"transactions":9,"vwap":859},"2026-02-09",14.75,9.93,1179500,{"date":1537,"open":230,"high":1538,"low":644,"close":72,"change":1375,"percent_change":1539,"volume":1540,"transactions":9,"vwap":72},"2026-02-06",15.04,10.45,1374100,{"date":1542,"open":1543,"high":1544,"low":646,"close":655,"change":1482,"percent_change":1545,"volume":1546,"transactions":9,"vwap":655},"2026-02-05",14.12,14.14,-4.03,1498100,{"date":1548,"open":250,"high":1283,"low":1549,"close":1550,"change":1551,"percent_change":1155,"volume":1552,"transactions":9,"vwap":1550},"2026-02-04",13.96,14.16,-0.18,1286300,{"date":1554,"open":436,"high":314,"low":665,"close":1555,"change":1556,"percent_change":1086,"volume":1557,"transactions":9,"vwap":1555},"2026-02-03",14.34,-0.46,1023200,{"date":1559,"open":1560,"high":219,"low":241,"close":436,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":436},"2026-02-02",14.36,0.44,3.06,1178200,{"date":1565,"open":208,"high":1566,"low":1567,"close":1560,"change":797,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1560},"2026-01-30",15.235,14.35,-1.85,1246300,{"date":1571,"open":767,"high":462,"low":1572,"close":1573,"change":231,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-29",14.285,14.63,-2.34,1086600,{"date":1577,"open":1578,"high":1313,"low":1579,"close":1580,"change":626,"percent_change":1346,"volume":1581,"transactions":9,"vwap":1580},"2026-01-28",14.33,14.125,14.98,1685200,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1578,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1578},"2026-01-27",17.66,14.155,-3.27,-18.58,4502100,{"date":1590,"open":1591,"high":1592,"low":1406,"close":837,"change":1271,"percent_change":1593,"volume":1594,"transactions":9,"vwap":837},"2026-01-26",17.14,17.85,3.04,1318600,{"date":1596,"open":1597,"high":794,"low":1598,"close":1599,"change":1521,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-23",17.09,16.81,17.08,0.41,1270600,{"date":1603,"open":1604,"high":846,"low":1605,"close":1188,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1188},"2026-01-22",15.38,15.345,1.75,11.47,2573400,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-21",15.63,14.585,15.26,-0.29,-1.86,1070300,{"date":1618,"open":313,"high":778,"low":1619,"close":583,"change":879,"percent_change":1620,"volume":1621,"transactions":9,"vwap":583},"2026-01-20",14.81,-0.96,1175300,{"date":1623,"open":398,"high":460,"low":436,"close":291,"change":678,"percent_change":1624,"volume":1625,"transactions":9,"vwap":291},"2026-01-16",5.16,2031900,{"date":1627,"open":1628,"high":757,"low":1629,"close":1630,"change":410,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-15",14.56,14.11,14.93,2.54,1031500,{"date":1634,"open":218,"high":1635,"low":260,"close":1628,"change":1636,"percent_change":1139,"volume":1637,"transactions":9,"vwap":1628},"2026-01-14",14.695,0.4,1045000,{"date":1639,"open":1640,"high":324,"low":1641,"close":1550,"change":529,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1550},"2026-01-13",14.37,14.045,-1.12,826100,{"date":1645,"open":1646,"high":1628,"low":218,"close":1647,"change":847,"percent_change":847,"volume":1648,"transactions":9,"vwap":1647},"2026-01-12",14.19,14.32,825400,{"date":1650,"open":240,"high":615,"low":1651,"close":1647,"change":1652,"percent_change":142,"volume":1653,"transactions":9,"vwap":1647},"2026-01-09",13.901,0.15,1229300,{"date":1655,"open":239,"high":426,"low":1656,"close":1657,"change":1482,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-08",14.06,14.17,-3.87,1672000,{"date":1661,"open":774,"high":1662,"low":1663,"close":1664,"change":73,"percent_change":1483,"volume":1665,"transactions":9,"vwap":1664},"2026-01-07",15.93,14.3,14.74,1990700,{"date":1667,"open":474,"high":1504,"low":1533,"close":313,"change":21,"percent_change":1668,"volume":1669,"transactions":9,"vwap":313},"2026-01-06",-2.43,1344800,{"date":1671,"open":818,"high":877,"low":333,"close":1611,"change":1366,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1611},"2026-01-05",-3.64,923000,{"date":1675,"open":1520,"high":1306,"low":1676,"close":820,"change":1515,"percent_change":1677,"volume":1678,"transactions":9,"vwap":820},"2026-01-02",15.86,-2.52,942100,{"date":1680,"open":1293,"high":1400,"low":1471,"close":1681,"change":847,"percent_change":847,"volume":1682,"transactions":9,"vwap":1681},"2025-12-31",16.64,887800,{"date":1684,"open":1412,"high":1181,"low":1424,"close":1681,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1681},"2025-12-30",-0.2,-1.19,502800,{"date":1689,"open":1690,"high":1387,"low":1691,"close":1412,"change":1430,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1412},"2025-12-29",16.78,16.62,-1.35,578100,{"date":1695,"open":1200,"high":1387,"low":1292,"close":1387,"change":1696,"percent_change":1131,"volume":1697,"transactions":9,"vwap":1387},"2025-12-26",0.03,521800,{"date":1699,"open":1387,"high":1700,"low":1701,"close":1702,"change":879,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-24",17.185,16.85,17.040001,-0.87,350200,{"date":1706,"open":1393,"high":1707,"low":1291,"close":1708,"change":251,"percent_change":768,"volume":1709,"transactions":9,"vwap":1708},"2025-12-23",17.35,17.19,583100,{"date":1711,"open":813,"high":1712,"low":1713,"close":1714,"change":127,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-22",17.41,16.72,17.26,2.8,1123700,{"date":1718,"open":796,"high":1719,"low":1456,"close":1180,"change":1720,"percent_change":427,"volume":1721,"transactions":9,"vwap":1180},"2025-12-19",17.265,-0.11,2625600,{"date":1723,"open":1724,"high":1394,"low":1299,"close":795,"change":1725,"percent_change":1227,"volume":1726,"transactions":9,"vwap":795},"2025-12-18",16.95,0.27,917900,{"date":1728,"open":795,"high":1597,"low":1729,"close":1730,"change":742,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-17",16.475,16.63,-1.31,890700,{"date":1734,"open":1735,"high":1388,"low":1676,"close":1701,"change":88,"percent_change":1161,"volume":1736,"transactions":9,"vwap":1701},"2025-12-16",15.89,1182800,{"date":1738,"open":1528,"high":1739,"low":1740,"close":1247,"change":326,"percent_change":871,"volume":1741,"transactions":9,"vwap":1247},"2025-12-15",16.855,16.059999,1005400,{"date":1743,"open":1520,"high":1291,"low":1442,"close":1292,"change":1614,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1292},"2025-12-12",-1.74,913000,{"date":1747,"open":1525,"high":821,"low":1748,"close":1456,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1456},"2025-12-11",16.585,-0.06,-0.36,1302600,{"date":1753,"open":1305,"high":1754,"low":1755,"close":802,"change":1636,"percent_change":1756,"volume":1757,"transactions":9,"vwap":802},"2025-12-10",16.955,16.030001,2.44,1018400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1442,"change":1489,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1442},"2025-12-09",16.08,16.54,15.95,1.55,840100,{"date":1766,"open":788,"high":451,"low":1767,"close":1247,"change":89,"percent_change":380,"volume":1768,"transactions":9,"vwap":1247},"2025-12-08",15.64,1495200,{"date":1770,"open":376,"high":1505,"low":356,"close":1735,"change":1636,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1735},"2025-12-05",2.58,1303900,{"date":1774,"open":1277,"high":387,"low":1775,"close":426,"change":1101,"percent_change":1776,"volume":1777,"transactions":9,"vwap":426},"2025-12-04",14.54,6.53,1272900,{"date":1779,"open":1780,"high":377,"low":664,"close":1775,"change":420,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1775},"2025-12-03",13.6,6.21,1294000,{"date":1784,"open":1550,"high":1785,"low":1786,"close":1787,"change":1750,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-02",14.23,13.522,13.69,-2.56,1230600,{"date":1791,"open":1549,"high":304,"low":1792,"close":1793,"change":529,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-01",13.68,14.05,-1.13,988200,{"date":1797,"open":218,"high":239,"low":1798,"close":1799,"change":107,"percent_change":807,"volume":1800,"transactions":9,"vwap":1799},"2025-11-28",13.95,14.21,830200,{"date":1802,"open":1803,"high":1804,"low":655,"close":665,"change":419,"percent_change":1805,"volume":1806,"transactions":9,"vwap":665},"2025-11-26",13.71,14,0.94,878200,{"date":1808,"open":1809,"high":1549,"low":1810,"close":759,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":759},"2025-11-25",13.17,13.035,0.88,6.79,1352400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":175,"percent_change":1382,"volume":1820,"transactions":9,"vwap":1819},"2025-11-24",12.01,13.055,11.97,12.96,1751400,{"date":1822,"open":1823,"high":1824,"low":26,"close":1825,"change":1407,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-21",11.27,12.255,11.96,5.19,1850900,{"date":1829,"open":706,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-20",12.95,11.355,11.37,-1.14,-9.11,1396900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":699,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-19",12.7,13.05,12.36,12.51,-1.65,709700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":132,"volume":1851,"transactions":9,"vwap":1849},"2025-11-18",12.49,13.07,12.425,12.72,0.11,924700,{"date":1853,"open":1854,"high":706,"low":1855,"close":1856,"change":1749,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-17",12.6,12.41,12.61,-0.47,964300,{"date":1860,"open":1825,"high":1861,"low":1862,"close":1863,"change":263,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-14",12.82,11.71,12.67,3.43,1061500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":667,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-13",12.43,12.57,11.975,12.25,-2.7,1836100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":685,"change":1521,"percent_change":1879,"volume":1880,"transactions":9,"vwap":685},"2025-11-12",12.54,12.788,12.15,0.56,1268200,{"date":1882,"open":676,"high":1854,"low":676,"close":1883,"change":475,"percent_change":1332,"volume":1884,"transactions":9,"vwap":1883},"2025-11-11",12.52,870800,{"date":1886,"open":1887,"high":686,"low":1888,"close":729,"change":82,"percent_change":1889,"volume":1890,"transactions":9,"vwap":729},"2025-11-10",12.83,12.32,1.12,1701500,{"date":1892,"open":1893,"high":1894,"low":1607,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-07",11.6,12.56,12.5,0.665,5.62,1367100,{"date":1900,"open":676,"high":1863,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-06",11.34,11.835,-0.775,-6.15,1634300,{"date":1907,"open":1908,"high":1849,"low":1909,"close":1856,"change":1300,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1856},"2025-11-05",12.03,11.9,5.26,1547900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-04",12.595,12.655,11.89,11.98,-0.82,-6.41,1608200,{"date":1922,"open":664,"high":1923,"low":718,"close":706,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":706},"2025-11-03",13.56,-0.55,-4.12,1029900,{"date":1928,"open":688,"high":738,"low":709,"close":1929,"change":948,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-31",13.35,5.37,1241300,{"date":1933,"open":1934,"high":717,"low":1935,"close":1863,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1863},"2025-10-30",13.25,12.66,-0.73,-5.45,1278900,{"date":1940,"open":1941,"high":728,"low":698,"close":1942,"change":998,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-29",12.75,13.4,4.69,2137500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":706,"change":475,"percent_change":506,"volume":1950,"transactions":9,"vwap":706},"2025-10-28",12.93,13.03,12.63,848400,{"date":1952,"open":1953,"high":1954,"low":1854,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-27",13.44,13.5,12.92,-0.39,-2.93,1272500,{"date":1960,"open":1961,"high":657,"low":1838,"close":1962,"change":998,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-24",12.87,13.31,4.72,986200,{"date":1966,"open":1961,"high":1967,"low":1968,"close":718,"change":879,"percent_change":1195,"volume":1969,"transactions":9,"vwap":718},"2025-10-23",13.02,12.69,904400,{"date":1971,"open":1809,"high":1972,"low":1973,"close":727,"change":647,"percent_change":1974,"volume":1975,"transactions":9,"vwap":727},"2025-10-22",13.305,12.715,-2.35,1173900,{"date":1977,"open":1830,"high":1978,"low":709,"close":1809,"change":346,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1809},"2025-10-21",13.21,2.81,1222900,{"date":1982,"open":1838,"high":656,"low":1983,"close":719,"change":658,"percent_change":1984,"volume":1985,"transactions":9,"vwap":719},"2025-10-20",12.47,2.48,1367900,{"date":1987,"open":1988,"high":646,"low":1871,"close":1895,"change":782,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1895},"2025-10-17",12.85,-4.29,2791100,{"date":1992,"open":1923,"high":1993,"low":1994,"close":751,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":751},"2025-10-16",13.895,13,-0.4,-2.97,1548000,{"date":1999,"open":749,"high":2000,"low":2001,"close":2002,"change":1696,"percent_change":89,"volume":2003,"transactions":9,"vwap":2002},"2025-10-15",13.975,13.3,13.46,1128200,{"date":2005,"open":766,"high":758,"low":727,"close":738,"change":2006,"percent_change":251,"volume":2007,"transactions":9,"vwap":738},"2025-10-14",-0.01,1443800,{"date":2009,"open":2010,"high":2011,"low":738,"close":1953,"change":1857,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1953},"2025-10-13",14.02,14.18,-3.38,1223400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1482,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-10",14.55,14.96,13.881,13.91,-3.94,1068900,{"date":2023,"open":2024,"high":324,"low":2025,"close":2026,"change":89,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-09",14.2,13.803,14.48,1.54,1195000,{"date":2030,"open":228,"high":2031,"low":2032,"close":258,"change":1401,"percent_change":1879,"volume":2033,"transactions":9,"vwap":258},"2025-10-08",14.91,14.13,1453600,{"date":2035,"open":355,"high":2036,"low":2037,"close":2011,"change":782,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2011},"2025-10-07",14.808,14.15,-3.8,1222300,{"date":2041,"open":292,"high":2042,"low":2043,"close":1664,"change":1472,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1664},"2025-10-06",14.785,14.055,2.72,1352700,{"date":2047,"open":2048,"high":239,"low":2049,"close":1567,"change":2050,"percent_change":357,"volume":2051,"transactions":9,"vwap":1567},"2025-10-03",14.46,14.275,0.05,1143900,{"date":2053,"open":1663,"high":366,"low":1629,"close":1663,"change":1696,"percent_change":379,"volume":2054,"transactions":9,"vwap":1663},"2025-10-02",1157000,{"date":2056,"open":1550,"high":2057,"low":1543,"close":2058,"change":528,"percent_change":699,"volume":2059,"transactions":9,"vwap":2058},"2025-10-01",14.634,14.27,1426800,{"date":2061,"open":301,"high":323,"low":2024,"close":1663,"change":252,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1663},"2025-09-30",-3.25,1936600,{"date":2065,"open":293,"high":1252,"low":261,"close":301,"change":1332,"percent_change":2066,"volume":2067,"transactions":9,"vwap":301},"2025-09-29",-6.04,1528400,{"date":2069,"open":396,"high":2070,"low":293,"close":460,"change":529,"percent_change":2071,"volume":2072,"transactions":9,"vwap":460},"2025-09-26",16.159,-1.01,1033000,{"date":2074,"open":788,"high":2075,"low":2076,"close":1735,"change":326,"percent_change":1568,"volume":2077,"transactions":9,"vwap":1735},"2025-09-25",16.372,15.48,1379600,{"date":2079,"open":2080,"high":2080,"low":1527,"close":608,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":608},"2025-09-24",17.16,-0.75,-4.43,897600,{"date":2085,"open":2086,"high":482,"low":1412,"close":1406,"change":1183,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1406},"2025-09-23",17.049999,-1.4,972100,{"date":2090,"open":1598,"high":2091,"low":2092,"close":805,"change":1850,"percent_change":2093,"volume":2094,"transactions":9,"vwap":805},"2025-09-22",17.46,16.42,0.64,1083700,{"date":2096,"open":2097,"high":1331,"low":2098,"close":1387,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1387},"2025-09-19",17.34,16.88,-0.26,-1.5,3181600,{"date":2103,"open":1194,"high":2104,"low":2105,"close":505,"change":1309,"percent_change":1482,"volume":2106,"transactions":9,"vwap":505},"2025-09-18",17.785,17.17,1320500,{"date":2108,"open":1400,"high":1371,"low":1180,"close":2109,"change":357,"percent_change":316,"volume":2110,"transactions":9,"vwap":2109},"2025-09-17",17.43,1168200,{"date":2112,"open":2113,"high":28,"low":1306,"close":1599,"change":1515,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1599},"2025-09-16",17.48,-2.4,1779000,{"date":2117,"open":846,"high":1330,"low":1465,"close":483,"change":390,"percent_change":2118,"volume":2119,"transactions":9,"vwap":483},"2025-09-15",1.51,1190700,{"date":2121,"open":787,"high":495,"low":1386,"close":1450,"change":82,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1450},"2025-09-12",0.82,1231200,{"date":2125,"open":1525,"high":2113,"low":2126,"close":787,"change":998,"percent_change":2127,"volume":2128,"transactions":9,"vwap":787},"2025-09-11",16.595,3.64,1338500,{"date":2130,"open":1471,"high":1513,"low":883,"close":859,"change":20,"percent_change":326,"volume":2131,"transactions":9,"vwap":859},"2025-09-10",1499100,{"date":2133,"open":2134,"high":796,"low":2135,"close":1299,"change":678,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1299},"2025-09-09",15.85,15.525,4.88,1963400,{"date":2139,"open":1442,"high":2140,"low":1538,"close":2141,"change":797,"percent_change":743,"volume":2142,"transactions":9,"vwap":2141},"2025-09-08",16.771,15.78,2217800,{"date":2144,"open":788,"high":2145,"low":1276,"close":779,"change":1131,"percent_change":1266,"volume":2146,"transactions":9,"vwap":779},"2025-09-05",16.39,1345100,{"date":2148,"open":435,"high":2149,"low":417,"close":407,"change":1556,"percent_change":2150,"volume":2151,"transactions":9,"vwap":407},"2025-09-04",16.07,-2.82,3051500,{"date":2153,"open":794,"high":827,"low":1504,"close":1419,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1419},"2025-09-03",-1.27,-7.22,1995900,{"date":2158,"open":2091,"high":2159,"low":853,"close":837,"change":699,"percent_change":2160,"volume":2161,"transactions":9,"vwap":837},"2025-09-02",18.1,-1.18,1287600,{"date":2163,"open":1356,"high":1350,"low":2164,"close":2165,"change":2166,"percent_change":67,"volume":2167,"transactions":9,"vwap":2165},"2025-08-29",17.23,17.81,-0.13,1484500,{"date":2169,"open":2170,"high":1154,"low":2171,"close":2170,"change":1652,"percent_change":1345,"volume":2172,"transactions":9,"vwap":2170},"2025-08-28",17.94,17.492,1206300,{"date":2174,"open":1291,"high":2175,"low":2098,"close":2176,"change":1345,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-27",18.25,17.79,4.96,2415600,{"date":2180,"open":1471,"high":2109,"low":1471,"close":1724,"change":2181,"percent_change":949,"volume":2182,"transactions":9,"vwap":1724},"2025-08-26",0.535,2158300,{"date":2184,"open":345,"high":812,"low":2185,"close":590,"change":1811,"percent_change":1176,"volume":2186,"transactions":9,"vwap":590},"2025-08-25",15.21,1687100,{"date":2188,"open":221,"high":1276,"low":1544,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-22",15.535,1.045,7.21,1018500,{"date":2194,"open":1629,"high":1612,"low":675,"close":324,"change":2195,"percent_change":454,"volume":2196,"transactions":9,"vwap":324},"2025-08-21",0.295,497100,{"date":2198,"open":1549,"high":2199,"low":643,"close":2199,"change":2200,"percent_change":2122,"volume":2201,"transactions":9,"vwap":2199},"2025-08-20",14.195,0.115,622000,{"date":2203,"open":2204,"high":2205,"low":1993,"close":197,"change":190,"percent_change":2206,"volume":2207,"transactions":9,"vwap":197},"2025-08-19",14.67,14.79,-4.48,892700,{"date":2209,"open":1775,"high":2210,"low":2211,"close":1664,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1664},"2025-08-18",14.87,14.41,0.23,1.59,562700,{"date":2216,"open":1538,"high":2217,"low":2048,"close":2218,"change":252,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-15",15.055,14.51,-3.2,796600,{"date":2222,"open":2223,"high":2224,"low":1560,"close":418,"change":82,"percent_change":1805,"volume":2225,"transactions":9,"vwap":418},"2025-08-14",14.69,15.17,561100,{"date":2227,"open":2031,"high":418,"low":1640,"close":1207,"change":997,"percent_change":1023,"volume":2228,"transactions":9,"vwap":1207},"2025-08-13",1071000,{"date":2230,"open":2231,"high":436,"low":1567,"close":2232,"change":806,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-12",14.4,14.73,2.01,913500,{"date":2236,"open":209,"high":2218,"low":1792,"close":228,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":228},"2025-08-11",0.69,5.02,1350200,{"date":2241,"open":1543,"high":2242,"low":766,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-08",14.535,13.75,-0.255,-1.82,1726800,{"date":2248,"open":269,"high":2249,"low":759,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-07",15.465,14.0050001,-1.625,-10.4,2646000,{"date":2255,"open":334,"high":474,"low":1322,"close":1611,"change":997,"percent_change":678,"volume":2256,"transactions":9,"vwap":1611},"2025-08-06",1091800,{"date":2258,"open":345,"high":2259,"low":282,"close":2260,"change":1521,"percent_change":60,"volume":2261,"transactions":9,"vwap":2260},"2025-08-05",15.785,15.51,990900,{"date":2263,"open":1580,"high":2264,"low":2265,"close":781,"change":1300,"percent_change":2266,"volume":2267,"transactions":9,"vwap":781},"2025-08-04",15.489,14.885,4.25,1160300,{"date":2269,"open":2270,"high":2271,"low":1567,"close":1619,"change":1477,"percent_change":82,"volume":2272,"transactions":9,"vwap":1619},"2025-08-01",14.66,15.035,891600,{"date":2274,"open":2210,"high":462,"low":208,"close":2205,"change":839,"percent_change":399,"volume":2275,"transactions":9,"vwap":2205},"2025-07-31",1083400,{"date":2277,"open":2185,"high":781,"low":2278,"close":2210,"change":667,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2210},"2025-07-30",14.7,-2.24,855700,{"date":2282,"open":426,"high":473,"low":1630,"close":2185,"change":112,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2185},"2025-07-29",-1.11,722100,{"date":2286,"open":583,"high":583,"low":2287,"close":1604,"change":1529,"percent_change":2166,"volume":2288,"transactions":9,"vwap":1604},"2025-07-28",15.09,754200,{"date":2290,"open":765,"high":583,"low":314,"close":269,"change":997,"percent_change":2291,"volume":1632,"transactions":9,"vwap":269},"2025-07-25",0.79,{"date":2293,"open":452,"high":387,"low":356,"close":1264,"change":242,"percent_change":517,"volume":2294,"transactions":9,"vwap":1264},"2025-07-24",729900,{"date":2296,"open":408,"high":2297,"low":1538,"close":1313,"change":997,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1313},"2025-07-23",15.615,0.78,1260500,{"date":2301,"open":353,"high":2302,"low":2303,"close":774,"change":410,"percent_change":1984,"volume":2304,"transactions":9,"vwap":774},"2025-07-22",15.435,14.661,1056100,{"date":2306,"open":2231,"high":2307,"low":1646,"close":1630,"change":1271,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1630},"2025-07-21",15.115,3.61,1216100,{"date":2311,"open":2278,"high":72,"low":1567,"close":2211,"change":112,"percent_change":1195,"volume":2312,"transactions":9,"vwap":2211},"2025-07-18",1600400,{"date":2314,"open":398,"high":2315,"low":1663,"close":2316,"change":211,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-17",15.159,14.58,-4.08,2796800,{"date":2320,"open":599,"high":1424,"low":2321,"close":375,"change":243,"percent_change":2322,"volume":2323,"transactions":9,"vwap":375},"2025-07-16",15.02,-6,2348500,{"date":2325,"open":1395,"high":1306,"low":1252,"close":1527,"change":839,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1527},"2025-07-15",-0.49,1166000,{"date":2329,"open":1458,"high":2330,"low":779,"close":1411,"change":1850,"percent_change":948,"volume":2331,"transactions":9,"vwap":1411},"2025-07-14",16.65,970700,{"date":2333,"open":829,"high":1761,"low":1755,"close":883,"change":475,"percent_change":2334,"volume":2335,"transactions":9,"vwap":883},"2025-07-11",-0.74,1797500,{"date":2337,"open":2338,"high":1436,"low":2339,"close":818,"change":89,"percent_change":2340,"volume":2341,"transactions":9,"vwap":818},"2025-07-10",16.040001,15.84,1.37,1997900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2338,"change":2347,"percent_change":1195,"volume":2348,"transactions":9,"vwap":2338},"2025-07-09",16.37,16.38,15.9,-0.19,1039900,{"date":2350,"open":1419,"high":1471,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-08",15.82,16.23,-0.015,-0.09,1524000,{"date":2357,"open":2134,"high":2358,"low":484,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-07",16.27,16.245,0.315,1.98,2034400,{"date":2364,"open":334,"high":1247,"low":780,"close":1662,"change":127,"percent_change":1593,"volume":2365,"transactions":9,"vwap":1662},"2025-07-03",1429700,{"date":2367,"open":364,"high":485,"low":1538,"close":578,"change":2368,"percent_change":1407,"volume":2369,"transactions":9,"vwap":578},"2025-07-02",0.09,1671500,{"date":2371,"open":375,"high":463,"low":1775,"close":2372,"change":1265,"percent_change":1889,"volume":2373,"transactions":9,"vwap":2372},"2025-07-01",15.37,1130800,{"date":2375,"open":333,"high":376,"low":2376,"close":375,"change":419,"percent_change":2377,"volume":2378,"transactions":9,"vwap":375},"2025-06-30",15.109,0.86,1939500,{"date":2380,"open":342,"high":1298,"low":436,"close":219,"change":2006,"percent_change":251,"volume":2381,"transactions":9,"vwap":219},"2025-06-27",2419200,{"date":2383,"open":1580,"high":1313,"low":2384,"close":757,"change":82,"percent_change":1805,"volume":2385,"transactions":9,"vwap":757},"2025-06-26",14.57,925900,{"date":2387,"open":2388,"high":2389,"low":2223,"close":2390,"change":1466,"percent_change":1521,"volume":2391,"transactions":9,"vwap":2390},"2025-06-25",14.88,15.328,14.94,1225000,{"date":2393,"open":2223,"high":345,"low":228,"close":1630,"change":315,"percent_change":316,"volume":2394,"transactions":9,"vwap":1630},"2025-06-24",2001800,{"date":2396,"open":238,"high":323,"low":187,"close":1573,"change":82,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1573},"2025-06-23",0.97,1382100,{"date":2400,"open":2401,"high":2401,"low":1656,"close":324,"change":1080,"percent_change":2237,"volume":2402,"transactions":9,"vwap":324},"2025-06-20",14.725,1432900,{"date":2404,"open":304,"high":2405,"low":2037,"close":271,"change":1696,"percent_change":379,"volume":2406,"transactions":9,"vwap":271},"2025-06-18",14.862,1478800,{"date":2408,"open":250,"high":1277,"low":1270,"close":1560,"change":1720,"percent_change":476,"volume":2409,"transactions":9,"vwap":1560},"2025-06-17",1822500,{"date":2411,"open":707,"high":1256,"low":707,"close":292,"change":201,"percent_change":1868,"volume":2412,"transactions":9,"vwap":292},"2025-06-16",2404400,{"date":2414,"open":2415,"high":2416,"low":2415,"close":1961,"change":357,"percent_change":1715,"volume":2417,"transactions":9,"vwap":1961},"2025-06-13",12.22,12.915,822300,{"date":2419,"open":685,"high":2420,"low":2421,"close":1883,"change":879,"percent_change":2160,"volume":2422,"transactions":9,"vwap":1883},"2025-06-12",12.79,12.02,1065700,{"date":2424,"open":2425,"high":1961,"low":2426,"close":1863,"change":2427,"percent_change":1272,"volume":2428,"transactions":9,"vwap":1863},"2025-06-11",12.3,12.265,0.435,1068600,{"date":2430,"open":2431,"high":709,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-10",12.35,12.155,12.235,-0.095,-0.77,853600,{"date":2438,"open":1825,"high":1854,"low":2439,"close":2440,"change":127,"percent_change":1301,"volume":2441,"transactions":9,"vwap":2440},"2025-06-09",11.79,12.33,883100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2444,"change":107,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2444},"2025-06-06",11.86,12.14,11.74,2.07,791500,{"date":2450,"open":2451,"high":2444,"low":2452,"close":2453,"change":699,"percent_change":901,"volume":2454,"transactions":9,"vwap":2453},"2025-06-05",11.83,11.435,11.62,1242200,{"date":2456,"open":2453,"high":2421,"low":2457,"close":2451,"change":1438,"percent_change":807,"volume":2458,"transactions":9,"vwap":2451},"2025-06-04",11.365,1273100,{"date":2460,"open":1893,"high":2451,"low":2461,"close":2462,"change":1696,"percent_change":390,"volume":2463,"transactions":9,"vwap":2462},"2025-06-03",11.11,11.63,1190500,{"date":2465,"open":2466,"high":2467,"low":178,"close":1893,"change":1332,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1893},"2025-06-02",12.45,12.555,-7.57,3032300,{"date":2471,"open":1888,"high":706,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-05-30",12.215,12.55,0.16,1.29,2050900,{"date":2478,"open":2479,"high":1839,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-29",12.9,12.355,12.39,-0.37,-2.9,652700,{"date":2486,"open":1934,"high":1942,"low":1941,"close":2487,"change":840,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-28",12.76,-3.41,756000,{"date":2491,"open":1941,"high":2001,"low":1895,"close":1978,"change":678,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1978},"2025-05-27",6.19,897700,{"date":2495,"open":1894,"high":1955,"low":2481,"close":698,"change":2496,"percent_change":1483,"volume":2497,"transactions":9,"vwap":698},"2025-05-23",-0.43,929800,{"date":2499,"open":1838,"high":2500,"low":2501,"close":1961,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1961},"2025-05-22",13.259,12.426,0.19,1.5,1157100,{"date":2506,"open":2507,"high":1923,"low":2508,"close":688,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":688},"2025-05-21",13.23,12.335,-0.64,-4.8,1166400,{"date":2513,"open":1953,"high":2514,"low":2515,"close":17,"change":475,"percent_change":2516,"volume":2517,"transactions":9,"vwap":17},"2025-05-20",13.8,13.245,-0.89,930200,{"date":2519,"open":220,"high":197,"low":2520,"close":1953,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1953},"2025-05-19",13.33,-0.5,-3.59,847500,{"date":2525,"open":2526,"high":2250,"low":677,"close":220,"change":357,"percent_change":1771,"volume":2527,"transactions":9,"vwap":220},"2025-05-16",13.54,1119300,{"date":2529,"open":635,"high":624,"low":2530,"close":655,"change":315,"percent_change":2531,"volume":2532,"transactions":9,"vwap":655},"2025-05-15",13.033,2.26,1272400,{"date":2534,"open":1947,"high":677,"low":1849,"close":654,"change":81,"percent_change":2535,"volume":2536,"transactions":9,"vwap":654},"2025-05-14",2.63,1208000,{"date":2538,"open":709,"high":2539,"low":2540,"close":1830,"change":379,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1830},"2025-05-13",13.04,12.23,1.65,959900,{"date":2544,"open":643,"high":197,"low":2481,"close":2545,"change":21,"percent_change":2483,"volume":2546,"transactions":9,"vwap":2545},"2025-05-12",12.74,1944200,{"date":2548,"open":2549,"high":221,"low":2550,"close":696,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":696},"2025-05-09",13.1,12.58,-0.81,-5.81,1847500,{"date":2555,"open":1804,"high":2011,"low":766,"close":260,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":260},"2025-05-08",0.135,0.98,1191200,{"date":2560,"open":2561,"high":1804,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-07",13.22,13.795,0.575,4.35,1588000,{"date":2567,"open":1941,"high":2001,"low":674,"close":2561,"change":379,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2561},"2025-05-06",1.61,787000,{"date":2571,"open":1948,"high":1839,"low":698,"close":2572,"change":2347,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-05",13.01,-1.44,795800,{"date":2576,"open":1994,"high":1780,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-02",12.91,13.2,0.445,3.49,946700,{"date":2583,"open":1949,"high":2549,"low":708,"close":740,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":740},"2025-05-01",0.335,2.7,936600,{"date":2588,"open":2440,"high":1869,"low":2589,"close":2590,"change":2099,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-04-30",11.87,12.42,-2.05,821200,{"date":2594,"open":2595,"high":2539,"low":2596,"close":688,"change":1116,"percent_change":2597,"volume":2598,"transactions":9,"vwap":688},"2025-04-29",12.24,12.07,3.51,1188700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":1871,"change":731,"percent_change":2604,"volume":2605,"transactions":9,"vwap":1871},"2025-04-28",11.82,12.338,11.81,4.26,684500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":839,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-04-25",11.78,11.977,11.43,11.75,-0.68,1133700,{"date":182,"open":2615,"high":2616,"low":2617,"close":2451,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2451},11.17,12.13,11.13,0.66,5.91,949800]