[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAL":3,"homepage-market-summary":30,"stock-historical-AAL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AAL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Airlines Group Inc.","Nasdaq",null,"AIR TRANSPORTATION, SCHEDULED","American Airlines is the world's largest airline by aircraft, capacity, and scheduled revenue passenger miles. Its major US hubs are Dallas\u002FFort Worth, Charlotte, Chicago, Los Angeles, Miami, New York, Philadelphia, Phoenix, and Washington, D.C. It generates over 30% of US airline revenue connecting Latin America with destinations in the United States. After completing a major fleet renewal, the company has the youngest average fleet of US legacy carriers.","143,400","Fort Worth, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.13,13.27,13.412,13.01,13.37,-0.24,-1.8,54636293.155404,109294,13.1227,63.27,1.45,20391659.041337922,18.9,5285,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},18.79,8.96,71567212,26122032233.47092,44.76,"2025-04-21",[184,185,194,204,215,226,236,246,254,263,274,284,293,300,309,318,328,337,346,354,362,370,379,388,398,408,419,428,438,447,456,464,475,484,495,506,517,526,537,545,555,565,575,586,596,606,617,626,635,645,656,666,675,684,691,697,705,714,722,729,738,747,755,764,771,780,787,794,802,809,818,825,831,839,847,855,863,870,876,884,892,899,906,911,915,922,930,937,944,950,956,963,969,977,985,992,1000,1004,1010,1018,1025,1031,1036,1042,1050,1058,1064,1073,1081,1088,1096,1104,1110,1117,1125,1132,1139,1144,1149,1156,1163,1171,1176,1182,1189,1197,1204,1212,1220,1228,1236,1243,1247,1252,1260,1267,1271,1277,1284,1290,1296,1301,1308,1314,1320,1327,1333,1339,1342,1347,1353,1359,1364,1370,1377,1381,1387,1392,1396,1401,1405,1412,1416,1422,1429,1436,1443,1448,1453,1457,1462,1465,1471,1476,1482,1490,1496,1501,1506,1511,1514,1521,1526,1533,1539,1544,1549,1555,1561,1564,1568,1572,1576,1579,1584,1590,1595,1598,1602,1607,1612,1616,1622,1626,1631,1635,1640,1645,1649,1655,1660,1664,1670,1675,1681,1688,1694,1701,1704,1709,1713,1717,1721,1726,1730,1736,1740,1745,1750,1755,1758,1762,1766,1770,1775,1782,1788,1794,1799,1804,1809,1816,1821,1829,1832,1837,1844,1847,1852,1856,1861,1868,1875,1879,1884,1888,1892,1896,1901,1907,1911,1916,1920,1926,1930,1933,1936,1939,1943,1947,1951,1957,1960,1964,1969,1972,1977,1982,1985,1989,1992,1996,1999,2002,2007,2011,2014,2018,2023,2026,2030,2033,2037,2042,2048,2051,2055,2060,2064,2067,2073,2077,2081,2085,2088,2092,2096,2100,2103,2108,2112,2115,2119,2122,2125,2129,2133,2138,2143,2146,2152,2155,2160,2164,2170,2174,2181,2186,2192,2196,2199,2202,2206,2210,2213,2216,2219,2222,2225,2228,2232,2237,2240,2244,2249,2252,2257,2260,2265,2270,2273,2276,2281,2284,2288,2296,2302,2308,2315,2321,2329,2335,2342,2348,2355],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":20,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",13.57,13.585,13.2,-1.76,55251019.060107,98482,13.3687,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",13.86,13.4,13.61,0.09,0.67,59854837.298781,104356,13.5263,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",13.575,13.73,13.31,13.52,-0.35,-2.52,63677737.403514,118167,13.4894,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",13.58,13.9651,13.38,13.87,0.52,3.9,76084491.391738,123483,13.7303,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",13.21,13.63,13.1,13.35,0,84063193.990493,113718,13.391,{"date":237,"open":238,"high":239,"low":240,"close":231,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",13.48,13.53,13.3,-0.26,-1.91,64861796.167599,108891,13.4159,{"date":247,"open":248,"high":248,"low":249,"close":198,"change":53,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",14.06,13.475,0.29,72408955.357227,138676,13.6511,{"date":255,"open":256,"high":257,"low":258,"close":187,"change":145,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",13.28,13.6,13.11,4.71,76858168.170815,109968,13.3861,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",12.97,13.08,12.91,12.96,0.02,0.15,50908135.900943,87010,12.9883,{"date":275,"open":276,"high":15,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",13.04,12.89,12.94,0.24,1.89,84313033.597375,117577,12.9917,{"date":285,"open":267,"high":256,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",12.55,12.7,-0.07,-0.55,137644537.368964,155839,12.8247,{"date":294,"open":230,"high":258,"low":295,"close":296,"change":121,"percent_change":211,"volume":297,"transactions":298,"vwap":299},"2026-09-15",12.63,12.77,82186497.78829,122692,12.7777,{"date":301,"open":302,"high":303,"low":304,"close":230,"change":199,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",12.64,13.24,12.6,0.69,79685242.201456,108444,13.0683,{"date":310,"open":15,"high":311,"low":312,"close":18,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",13.22,12.95,0.16,1.25,63607675.134158,102436,13.113,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":94,"volume":325,"transactions":326,"vwap":327},"2026-09-10",12.665,13.06,12.61,12.85,-0.09,62159585.756594,99908,12.8413,{"date":329,"open":330,"high":331,"low":332,"close":278,"change":166,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",12.715,12.985,12.695,0.23,48950137.139485,93407,12.9119,{"date":338,"open":278,"high":339,"low":340,"close":267,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",13.16,12.875,-0.22,-1.68,55046101.226055,101244,13.0037,{"date":347,"open":268,"high":348,"low":349,"close":15,"change":313,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",13.205,12.945,1.23,74077434.323668,95304,13.1322,{"date":355,"open":258,"high":228,"low":356,"close":265,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",12.93,-0.14,-1.07,55739635.487904,102589,13.0125,{"date":363,"open":189,"high":364,"low":365,"close":258,"change":313,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",13.36,13.05,1.24,52559444.069467,103796,13.1729,{"date":371,"open":372,"high":373,"low":278,"close":312,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",13.203,13.39,-0.48,-3.57,63355057.956751,116771,13.1114,{"date":380,"open":19,"high":381,"low":16,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",13.495,13.43,-0.21,-1.54,68829417.503891,101017,13.42,{"date":389,"open":390,"high":391,"low":198,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",13.83,13.925,13.64,-0.08,-0.58,63505536.306956,98383,13.7607,{"date":399,"open":390,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",13.95,13.68,13.72,-0.12,-0.87,65530974.26605,99837,13.8269,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",14.1,14.155,13.8,13.84,-0.11,-0.79,72183708.09704,111157,13.9431,{"date":420,"open":421,"high":422,"low":217,"close":400,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",14.04,14.045,0.32,2.35,66763117.926833,114415,13.7726,{"date":429,"open":430,"high":431,"low":432,"close":229,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",13.96,14.07,13.55,-0.19,-1.37,55810489.273928,111268,13.6825,{"date":439,"open":207,"high":196,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",13.65,13.82,0.3,2.22,68476112.379486,88220,13.767,{"date":448,"open":449,"high":450,"low":382,"close":209,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",13.59,13.71,-0.34,-2.45,61339892.064857,94329,13.5215,{"date":457,"open":248,"high":458,"low":459,"close":196,"change":433,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",14.145,13.79,-1.35,95587419.28732,108699,13.9159,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",14.3,14.335,14.03,14.05,-0.38,-2.63,50223558.342005,91230,14.1679,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":86,"volume":481,"transactions":482,"vwap":483},"2026-08-17",14.772,14.405,14.43,-0.4,40362893.257294,95712,14.5181,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",15.01,15.16,14.79,14.83,-0.23,-1.53,45408168.387741,94453,14.9023,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",15.26,15.28,14.95,15.06,0.13,0.87,49140660.047746,87250,15.0569,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",15.46,15.53,14.915,14.93,-0.36,-2.35,39760392.565855,105503,15.0234,{"date":518,"open":519,"high":520,"low":500,"close":521,"change":250,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",15.12,15.49,15.29,1.93,48280236.574447,107342,15.3808,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",15.74,15.76,14.98,15,-0.94,-5.9,38107878.458671,114489,15.3665,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":324,"percent_change":140,"volume":542,"transactions":543,"vwap":544},"2026-08-07",16.28,15.79,15.94,34898602.269459,98732,15.9755,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":289,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",16.395,16.566325,15.93,16.03,-3.32,53933789.097379,121048,16.214,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":269,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",16.65,17.11,16.55,16.58,0.12,49921438.839729,114104,16.7958,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":221,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",16.588,16.78,16.24,16.56,3.24,60813112.599748,126299,16.4845,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",15.77,16.38,15.7,16.04,0.77,5.04,53494425.076788,132355,16.0834,{"date":587,"open":520,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",15.525,15.17,15.27,-0.16,-1.04,48009865.056262,121813,15.2915,{"date":597,"open":598,"high":508,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",15.08,14.89,15.43,0.59,3.98,47292776.684382,106199,15.2664,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",14.71,15.245,14.66,14.84,-0.52,-3.39,64490664.754013,128889,15.0008,{"date":618,"open":499,"high":619,"low":620,"close":621,"change":66,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",15.41,14.74,15.36,2.74,86201024.260115,161391,15.1989,{"date":627,"open":599,"high":628,"low":629,"close":499,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",15.13,14.52,0.475,3.28,93504424.287898,166147,14.7219,{"date":636,"open":637,"high":638,"low":401,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",13.865,14.56,14.475,0.92,6.79,72895488.045266,165316,14.2953,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",13.985,14.17,13.305,13.555,-1.235,-8.35,121257461.150887,284638,13.6217,{"date":657,"open":658,"high":659,"low":660,"close":488,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",15.015,15.31,14.62,-0.49,-3.21,118560858.624165,151490,15.0551,{"date":667,"open":668,"high":669,"low":670,"close":498,"change":671,"percent_change":640,"volume":672,"transactions":673,"vwap":674},"2026-07-21",15.33,15.4,15.035,0.14,90810219.028529,115541,15.2378,{"date":676,"open":677,"high":521,"low":678,"close":679,"change":313,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",15.19,14.94,15.14,1.07,165913119.009394,161745,15.1653,{"date":685,"open":686,"high":687,"low":499,"close":530,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":530},"2026-07-17",15.22,15.34,-0.62,-3.97,176770200,{"date":692,"open":693,"high":694,"low":521,"close":695,"change":116,"percent_change":433,"volume":696,"transactions":9,"vwap":695},"2026-07-16",15.37,16.08,15.6,190900600,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":241,"volume":704,"transactions":9,"vwap":702},"2026-07-15",15.68,16,15.45,15.63,-0.04,181631800,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-14",16.3,16.34,15.65,15.67,-0.64,-3.92,138419700,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":711,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-13",16.81,16.87,16.17,16.31,-3.78,152769200,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":414,"percent_change":711,"volume":728,"transactions":9,"vwap":727},"2026-07-10",16.9,17,16.47,16.95,82065300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",16.62,17.38,16.59,17.059999,0.54,3.27,124269900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",16.84,16.91,16.11,16.52,-0.68,-3.95,176655800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":289,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-07",17.6,17.76,17.030001,17.2,-3.1,136196100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",18.09,18.44,17.68,17.75,-0.17,-0.95,142895600,{"date":765,"open":766,"high":177,"low":767,"close":768,"change":490,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",18.46,17.71,17.92,-1.27,130030100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",18.25,18.47,18.059999,18.15,0.08,0.44,166690400,{"date":781,"open":768,"high":782,"low":783,"close":784,"change":270,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",18.36,17.7,18.07,0.84,157865700,{"date":788,"open":789,"high":790,"low":791,"close":768,"change":72,"percent_change":792,"volume":793,"transactions":9,"vwap":768},"2026-06-29",17.58,18.049999,17.52,0.28,122467300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":442,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-26",17.49,17.94,17.43,17.87,1.71,163028500,{"date":803,"open":796,"high":804,"low":805,"close":806,"change":501,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-25",18.040001,17.31,17.57,0.75,203384600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",16.46,17.47,16.44,17.44,1.3,8.05,207236900,{"date":819,"open":577,"high":820,"low":529,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",16.36,16.14,0.06,0.37,166445500,{"date":826,"open":827,"high":733,"low":828,"close":694,"change":199,"percent_change":829,"volume":830,"transactions":9,"vwap":694},"2026-06-22",15.92,15.83,0.56,177578000,{"date":832,"open":833,"high":834,"low":577,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",15.85,16.07,15.99,0.57,3.7,126278400,{"date":840,"open":841,"high":842,"low":669,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",15.71,16.059999,15.42,-0.29,-1.85,130165900,{"date":848,"open":849,"high":850,"low":851,"close":841,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":841},"2026-06-16",15.59,16.19,15.57,0.25,1.62,134505300,{"date":856,"open":857,"high":858,"low":859,"close":508,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":508},"2026-06-15",15.54,15.9,15.2,0.48,3.2,180253100,{"date":864,"open":865,"high":866,"low":629,"close":530,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":530},"2026-06-12",14.81,15.02,0.33,2.25,153312100,{"date":871,"open":872,"high":610,"low":208,"close":873,"change":350,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-11",13.33,14.65,9.17,155165200,{"date":877,"open":878,"high":879,"low":880,"close":387,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":387},"2026-06-10",13.81,13.88,13.34,-0.67,-4.76,137721300,{"date":885,"open":886,"high":887,"low":392,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",13.94,14.38,14.09,0.49,3.6,149980800,{"date":893,"open":894,"high":412,"low":895,"close":257,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":257},"2026-06-08",13.49,13.41,0.1,0.74,109049300,{"date":900,"open":311,"high":239,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",13.18,13.5,0.2,1.5,106126300,{"date":907,"open":441,"high":413,"low":901,"close":240,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":240},"2026-06-04",-0.27,-1.99,70861800,{"date":912,"open":450,"high":413,"low":902,"close":187,"change":512,"percent_change":913,"volume":914,"transactions":9,"vwap":187},"2026-06-03",-2.58,71682500,{"date":916,"open":917,"high":629,"low":220,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-02",14.46,13.93,-0.41,-2.86,49491400,{"date":923,"open":924,"high":917,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",14.26,14,14.34,-0.3,-2.05,69052800,{"date":931,"open":932,"high":486,"low":933,"close":934,"change":935,"percent_change":288,"volume":936,"transactions":9,"vwap":934},"2026-05-29",14.72,14.61,14.64,-0.01,71239100,{"date":938,"open":939,"high":940,"low":941,"close":873,"change":908,"percent_change":942,"volume":943,"transactions":9,"vwap":873},"2026-05-28",14.5,15.1,14.4,-1.81,56046700,{"date":945,"open":589,"high":669,"low":611,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-27",14.92,0.07,0.47,88812000,{"date":951,"open":466,"high":678,"low":952,"close":953,"change":174,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-26",14.29,14.85,7.22,109912600,{"date":957,"open":450,"high":958,"low":217,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-22",14.18,13.85,0.26,1.91,99284800,{"date":964,"open":287,"high":257,"low":965,"close":449,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":449},"2026-05-21",12.65,0.64,4.94,108803200,{"date":970,"open":971,"high":972,"low":973,"close":312,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":312},"2026-05-20",12.11,13.09,12.04,0.89,7.38,85390000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":927,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",12.18,12.29,11.97,12.06,-2.43,67547500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":72,"percent_change":66,"volume":991,"transactions":9,"vwap":990},"2026-05-18",12.47,12.8,12.21,12.36,59150200,{"date":993,"open":994,"high":304,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",12.51,12.28,12.31,-0.39,-3.07,37308800,{"date":1001,"open":1002,"high":312,"low":304,"close":287,"change":935,"percent_change":393,"volume":1003,"transactions":9,"vwap":287},"2026-05-14",12.83,61399500,{"date":1005,"open":1006,"high":296,"low":1007,"close":1008,"change":269,"percent_change":313,"volume":1009,"transactions":9,"vwap":1008},"2026-05-13",12.67,12.56,12.71,37200300,{"date":1011,"open":965,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-12",12.72,12.38,12.69,-0.1,-0.78,48034900,{"date":1019,"open":1020,"high":230,"low":1021,"close":1022,"change":140,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-11",13.02,12.73,12.79,-4.19,46477800,{"date":1026,"open":256,"high":19,"low":1027,"close":231,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":231},"2026-05-08",13.07,0.17,1.29,57836400,{"date":1032,"open":1033,"high":872,"low":267,"close":901,"change":279,"percent_change":1034,"volume":1035,"transactions":9,"vwap":901},"2026-05-07",13.14,1.85,82536900,{"date":1037,"open":1038,"high":1039,"low":1014,"close":278,"change":836,"percent_change":1040,"volume":1041,"transactions":9,"vwap":278},"2026-05-06",12.99,13.12,4.61,59725600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":829,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-05",11.95,12.45,11.87,12.37,4.74,47221300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":116,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",11.85,12.05,11.65,11.81,-0.25,36763600,{"date":1059,"open":1060,"high":989,"low":1061,"close":1060,"change":501,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-01",11.84,11.63,1.11,49175300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-30",11.54,11.75,11.47,11.71,0.4,3.54,37837600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":121,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-29",11.53,11.57,11.17,11.31,-2.84,50192800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":703,"percent_change":451,"volume":1087,"transactions":9,"vwap":1086},"2026-04-28",11.56,11.78,11.49,11.64,43265500,{"date":1089,"open":982,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-27",12.14,11.67,11.68,-0.42,-3.47,42514600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":423,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-24",11.94,12.22,11.8,12.1,2.72,41326400,{"date":1105,"open":1106,"high":1090,"low":1107,"close":1084,"change":792,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1084},"2026-04-23",11.74,11.41,2.43,73254100,{"date":1111,"open":1100,"high":1112,"low":1113,"close":1114,"change":908,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-22",11.88,11.46,11.5,-2.29,59436100,{"date":1118,"open":982,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-21",12.2,11.6,11.77,-0.47,-3.84,65540100,{"date":1126,"open":1013,"high":987,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-20",12.03,12.24,-0.54,-4.23,62786900,{"date":1133,"open":339,"high":895,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",12.68,12.78,0.51,4.16,80991300,{"date":1140,"open":990,"high":1007,"low":1127,"close":1141,"change":896,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-16",12.27,0.82,54995300,{"date":1145,"open":1146,"high":987,"low":1101,"close":1147,"change":53,"percent_change":867,"volume":1148,"transactions":9,"vwap":1147},"2026-04-15",12.25,12.17,58823500,{"date":1150,"open":982,"high":1151,"low":1055,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-14",12.32,12.13,0.9,8.01,92016200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":324,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-13",11,11.23,10.91,-0.8,47514700,{"date":1164,"open":1165,"high":1085,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-10",11.45,11.24,11.32,-0.05,-0.44,31912500,{"date":1172,"open":1167,"high":1114,"low":1173,"close":1174,"change":703,"percent_change":210,"volume":1175,"transactions":9,"vwap":1174},"2026-04-09",11.13,11.37,36844200,{"date":1177,"open":1127,"high":1119,"low":1178,"close":1107,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1107},"2026-04-08",11.38,0.6,5.55,100666000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1184,"change":324,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-04-07",10.81,10.85,10.55,-0.83,56698500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":822,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",10.89,11.04,10.78,10.9,0.55,37600700,{"date":1198,"open":1199,"high":1194,"low":1200,"close":1201,"change":844,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-02",10.57,10.35,10.84,-2.61,53047600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1173,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1173},"2026-04-01",10.99,11.2,10.87,0.39,3.63,54896000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":829,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-31",10.38,10.8,10.26,10.74,5.5,58813600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":403,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-30",10.23,10.36,10.09,10.18,-1.17,40956400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":919,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",10.5,10.62,10.2,10.3,-3.83,47681400,{"date":1237,"open":59,"high":1238,"low":1239,"close":1240,"change":116,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",10.82,10.52,10.71,-0.28,41855100,{"date":1244,"open":1206,"high":1077,"low":1245,"close":1217,"change":166,"percent_change":792,"volume":1246,"transactions":9,"vwap":1217},"2026-03-25",10.7,66750400,{"date":1248,"open":1231,"high":1249,"low":1250,"close":1240,"change":1015,"percent_change":150,"volume":1251,"transactions":9,"vwap":1240},"2026-03-24",10.83,10.44,55831900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1184,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1184},"2026-03-23",11.14,11.34,10.75,0.38,3.64,77753600,{"date":1261,"open":1256,"high":1249,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",10.34,10.43,-0.37,-3.43,58384600,{"date":1268,"open":1269,"high":1206,"low":1269,"close":1215,"change":232,"percent_change":232,"volume":1270,"transactions":9,"vwap":1215},"2026-03-19",10.51,57481900,{"date":1272,"open":1245,"high":1273,"low":1274,"close":1215,"change":1275,"percent_change":289,"volume":1276,"transactions":9,"vwap":1215},"2026-03-18",11.07,10.63,-0.06,72893300,{"date":1278,"open":1279,"high":1280,"low":1245,"close":1281,"change":823,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-17",10.94,11.03,10.86,3.53,91851100,{"date":1285,"open":1286,"high":1199,"low":1262,"close":1287,"change":38,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-16",10.41,10.49,1.84,80802800,{"date":1291,"open":1292,"high":1293,"low":1216,"close":1233,"change":1056,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1233},"2026-03-13",10.6,10.65,-2.37,106227100,{"date":1297,"open":1298,"high":1249,"low":1269,"close":1186,"change":661,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1186},"2026-03-12",10.73,-4.44,112427500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1192,"change":288,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1192},"2026-03-11",11.12,11.35,10.96,-0.63,90726200,{"date":1309,"open":1310,"high":1120,"low":1191,"close":1311,"change":121,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-10",11.39,11.11,-2.88,129253100,{"date":1315,"open":1191,"high":1316,"low":1263,"close":1317,"change":960,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-09",11.48,11.44,2.33,153143100,{"date":1321,"open":1304,"high":1107,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-06",11.08,11.18,-0.61,-5.17,100933600,{"date":1328,"open":1329,"high":1099,"low":1075,"close":1330,"change":881,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",12.02,11.79,-5.38,126081900,{"date":1334,"open":1335,"high":356,"low":1336,"close":1337,"change":232,"percent_change":232,"volume":1338,"transactions":9,"vwap":1337},"2026-03-04",12.74,12.4,12.46,66960500,{"date":1340,"open":982,"high":296,"low":1121,"close":1337,"change":1275,"percent_change":374,"volume":1341,"transactions":9,"vwap":1337},"2026-03-03",97759200,{"date":1343,"open":996,"high":295,"low":971,"close":1344,"change":289,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-02",12.52,-4.21,87714400,{"date":1348,"open":387,"high":1349,"low":1350,"close":1027,"change":404,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1027},"2026-02-27",13.44,12.98,-6.24,93030400,{"date":1354,"open":217,"high":648,"low":1355,"close":886,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":886},"2026-02-26",13.56,0.62,4.65,94386700,{"date":1360,"open":1361,"high":364,"low":276,"close":1362,"change":1028,"percent_change":1029,"volume":1363,"transactions":9,"vwap":1362},"2026-02-25",13.23,13.32,50424900,{"date":1365,"open":356,"high":880,"low":277,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-24",13.15,0.22,1.7,64755900,{"date":1371,"open":902,"high":1372,"low":1373,"close":356,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":356},"2026-02-23",13.74,12.84,-0.66,-4.86,48145800,{"date":1378,"open":231,"high":450,"low":872,"close":449,"change":279,"percent_change":1379,"volume":1380,"transactions":9,"vwap":449},"2026-02-20",1.8,56789800,{"date":1382,"open":1383,"high":886,"low":256,"close":231,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":231},"2026-02-19",13.92,-0.75,-5.32,63955600,{"date":1388,"open":468,"high":466,"low":1389,"close":410,"change":927,"percent_change":1390,"volume":1391,"transactions":9,"vwap":410},"2026-02-18",13.66,-2.08,63274100,{"date":1393,"open":430,"high":638,"low":886,"close":941,"change":221,"percent_change":1394,"volume":1395,"transactions":9,"vwap":941},"2026-02-17",3.75,41742300,{"date":1397,"open":888,"high":1398,"low":413,"close":879,"change":761,"percent_change":1399,"volume":1400,"transactions":9,"vwap":879},"2026-02-13",14.2,-1.21,41482200,{"date":1402,"open":660,"high":610,"low":1389,"close":469,"change":927,"percent_change":1403,"volume":1404,"transactions":9,"vwap":469},"2026-02-12",-2.09,54294300,{"date":1406,"open":1407,"high":1408,"low":1398,"close":1409,"change":1384,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-11",15.18,15.38,14.35,-4.97,44579100,{"date":1413,"open":678,"high":686,"low":946,"close":940,"change":106,"percent_change":1414,"volume":1415,"transactions":9,"vwap":940},"2026-02-10",0.73,33681700,{"date":1417,"open":1418,"high":668,"low":1419,"close":1419,"change":1056,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-09",15.3,14.99,-1.64,34538200,{"date":1423,"open":1424,"high":668,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-06",14.32,15.24,1.08,7.63,55642600,{"date":1430,"open":1431,"high":1432,"low":1383,"close":1433,"change":908,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-05",14.37,14.54,14.16,-1.87,40456800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":479,"change":171,"percent_change":1441,"volume":1442,"transactions":9,"vwap":479},"2026-02-04",14.15,14.77,13.99,3,60700900,{"date":1444,"open":220,"high":1409,"low":878,"close":1445,"change":423,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-03",14.01,2.34,48029000,{"date":1449,"open":902,"high":1383,"low":902,"close":1450,"change":1209,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-02",13.69,2.93,45012900,{"date":1454,"open":373,"high":229,"low":1361,"close":240,"change":383,"percent_change":1455,"volume":1456,"transactions":9,"vwap":240},"2026-01-30",-1.55,47638500,{"date":1458,"open":197,"high":239,"low":1459,"close":1460,"change":947,"percent_change":221,"volume":1461,"transactions":9,"vwap":1460},"2026-01-29",13.17,13.51,70191000,{"date":1463,"open":440,"high":1372,"low":219,"close":1349,"change":414,"percent_change":87,"volume":1464,"transactions":9,"vwap":1349},"2026-01-28",52655500,{"date":1466,"open":1467,"high":873,"low":364,"close":432,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":432},"2026-01-27",14.59,-1.02,-7,101768100,{"date":1472,"open":629,"high":1473,"low":939,"close":1474,"change":1015,"percent_change":744,"volume":1475,"transactions":9,"vwap":1474},"2026-01-26",14.78,14.57,42084500,{"date":1477,"open":865,"high":1478,"low":873,"close":1479,"change":210,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-23",14.9,14.67,-2.33,36360400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":866,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":866},"2026-01-22",15.32,15.55,14.88,-0.13,-0.86,42175800,{"date":1491,"open":486,"high":668,"low":1492,"close":1493,"change":1494,"percent_change":1108,"volume":1495,"transactions":9,"vwap":1493},"2026-01-21",14.86,15.15,0.36,52155100,{"date":1497,"open":1498,"high":859,"low":873,"close":488,"change":394,"percent_change":1499,"volume":1500,"transactions":9,"vwap":488},"2026-01-20",15.03,-3.77,38152800,{"date":1502,"open":710,"high":1503,"low":659,"close":693,"change":451,"percent_change":1504,"volume":1505,"transactions":9,"vwap":693},"2026-01-16",15.69,-2.16,44358800,{"date":1507,"open":1508,"high":540,"low":1508,"close":841,"change":836,"percent_change":1509,"volume":1510,"transactions":9,"vwap":841},"2026-01-15",15.25,3.76,71323200,{"date":1512,"open":1508,"high":843,"low":511,"close":679,"change":383,"percent_change":434,"volume":1513,"transactions":9,"vwap":679},"2026-01-14",65225500,{"date":1515,"open":1516,"high":700,"low":686,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-13",15.62,15.35,-0.65,-4.06,82996900,{"date":1522,"open":579,"high":1523,"low":669,"close":700,"change":1524,"percent_change":822,"volume":1525,"transactions":9,"vwap":700},"2026-01-12",16.26,0.01,91178800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":835,"change":960,"percent_change":1531,"volume":1532,"transactions":9,"vwap":835},"2026-01-09",16.02,16.45,15.66,1.65,51614200,{"date":1534,"open":1535,"high":694,"low":699,"close":1536,"change":241,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-08",15.88,15.73,-1.63,45795300,{"date":1540,"open":528,"high":1541,"low":709,"close":835,"change":423,"percent_change":1542,"volume":1543,"transactions":9,"vwap":835},"2026-01-07",16.5,2.04,84844700,{"date":1545,"open":833,"high":1546,"low":695,"close":710,"change":591,"percent_change":1547,"volume":1548,"transactions":9,"vwap":710},"2026-01-06",16.16,-1.01,84702000,{"date":1550,"open":508,"high":1551,"low":619,"close":828,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":828},"2026-01-05",16.030001,0.35,2.26,56022900,{"date":1556,"open":693,"high":1557,"low":1493,"close":1558,"change":270,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-02",15.75,15.48,0.98,43940300,{"date":1562,"open":668,"high":843,"low":686,"close":668,"change":232,"percent_change":232,"volume":1563,"transactions":9,"vwap":668},"2025-12-31",27700900,{"date":1565,"open":679,"high":1566,"low":940,"close":668,"change":38,"percent_change":314,"volume":1567,"transactions":9,"vwap":668},"2025-12-30",15.44,42935100,{"date":1569,"open":1418,"high":669,"low":866,"close":679,"change":927,"percent_change":1570,"volume":1571,"transactions":9,"vwap":679},"2025-12-29",-1.94,44825000,{"date":1573,"open":1574,"high":1516,"low":659,"close":1566,"change":20,"percent_change":491,"volume":1575,"transactions":9,"vwap":1566},"2025-12-26",15.61,37777100,{"date":1577,"open":1574,"high":528,"low":520,"close":699,"change":777,"percent_change":1136,"volume":1578,"transactions":9,"vwap":699},"2025-12-24",25177700,{"date":1580,"open":1581,"high":569,"low":1582,"close":695,"change":1374,"percent_change":1519,"volume":1583,"transactions":9,"vwap":695},"2025-12-23",16.13,15.58,68214500,{"date":1585,"open":1586,"high":1587,"low":577,"close":1523,"change":860,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1523},"2025-12-22",15.8,16.35,3.04,62344400,{"date":1591,"open":849,"high":1535,"low":1592,"close":1593,"change":1028,"percent_change":80,"volume":1594,"transactions":9,"vwap":1593},"2025-12-19",15.51,15.78,42636900,{"date":1596,"open":1530,"high":1593,"low":1408,"close":1574,"change":896,"percent_change":966,"volume":1597,"transactions":9,"vwap":1574},"2025-12-18",49935100,{"date":1599,"open":858,"high":700,"low":1566,"close":1592,"change":374,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1592},"2025-12-17",-3,56924000,{"date":1603,"open":621,"high":694,"low":498,"close":835,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":835},"2025-12-16",0.66,4.31,98399200,{"date":1608,"open":679,"high":1517,"low":1609,"close":668,"change":823,"percent_change":1610,"volume":1611,"transactions":9,"vwap":668},"2025-12-15",14.87,2.47,80118300,{"date":1613,"open":1493,"high":687,"low":678,"close":1614,"change":232,"percent_change":232,"volume":1615,"transactions":9,"vwap":1614},"2025-12-12",14.96,47651200,{"date":1617,"open":487,"high":1517,"low":1618,"close":1614,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1614},"2025-12-11",14.7,-0.18,-1.19,46417900,{"date":1623,"open":1419,"high":1624,"low":1473,"close":679,"change":106,"percent_change":1414,"volume":1625,"transactions":9,"vwap":679},"2025-12-10",15.21,51875500,{"date":1627,"open":1628,"high":859,"low":1474,"close":1498,"change":1028,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1498},"2025-12-09",14.73,1.14,66426600,{"date":1632,"open":865,"high":530,"low":934,"close":1492,"change":72,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1492},"2025-12-08",0.34,43144100,{"date":1636,"open":1637,"high":599,"low":1638,"close":865,"change":948,"percent_change":631,"volume":1639,"transactions":9,"vwap":865},"2025-12-05",14.42,14.25,56593200,{"date":1641,"open":873,"high":1479,"low":1642,"close":926,"change":341,"percent_change":1643,"volume":1644,"transactions":9,"vwap":926},"2025-12-04",14.22,-1.51,52176200,{"date":1646,"open":1647,"high":933,"low":1638,"close":638,"change":423,"percent_change":868,"volume":1648,"transactions":9,"vwap":638},"2025-12-03",14.27,60480700,{"date":1650,"open":248,"high":1651,"low":441,"close":1652,"change":792,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-02",14.33,14.24,2.01,64579400,{"date":1656,"open":1657,"high":1658,"low":1355,"close":430,"change":324,"percent_change":711,"volume":1659,"transactions":9,"vwap":430},"2025-12-01",13.77,14.12,75398900,{"date":1661,"open":1440,"high":888,"low":220,"close":469,"change":561,"percent_change":1662,"volume":1663,"transactions":9,"vwap":469},"2025-11-28",0.86,37355400,{"date":1665,"open":239,"high":1666,"low":1667,"close":918,"change":948,"percent_change":1668,"volume":1669,"transactions":9,"vwap":918},"2025-11-26",14.11,13.45,3.49,64271200,{"date":1671,"open":230,"high":459,"low":230,"close":1672,"change":1494,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-25",13.46,2.75,67325800,{"date":1676,"open":1677,"high":228,"low":1678,"close":230,"change":333,"percent_change":1679,"volume":1680,"transactions":9,"vwap":230},"2025-11-24",13,12.81,1.79,51235000,{"date":1682,"open":1683,"high":321,"low":1151,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-21",12.34,12.87,0.63,5.15,64957100,{"date":1689,"open":994,"high":1690,"low":1691,"close":1128,"change":324,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1128},"2025-11-20",12.82,12.23,-0.73,58148600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":116,"percent_change":20,"volume":1700,"transactions":9,"vwap":1699},"2025-11-19",12.58,12.66,12.15,12.33,53959800,{"date":1702,"open":1099,"high":1337,"low":971,"close":990,"change":269,"percent_change":313,"volume":1703,"transactions":9,"vwap":990},"2025-11-18",46515100,{"date":1705,"open":1706,"high":1135,"low":1146,"close":1683,"change":1093,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1683},"2025-11-17",12.76,-3.29,43055600,{"date":1710,"open":1135,"high":265,"low":287,"close":1706,"change":1711,"percent_change":1294,"volume":1712,"transactions":9,"vwap":1706},"2025-11-14",-0.31,32782600,{"date":1714,"open":1362,"high":902,"low":1677,"close":1027,"change":997,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1027},"2025-11-13",-2.9,38615900,{"date":1718,"open":230,"high":239,"low":1020,"close":1672,"change":948,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1672},"2025-11-12",3.62,46029900,{"date":1722,"open":240,"high":364,"low":312,"close":1038,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1038},"2025-11-11",-0.32,-2.4,41274700,{"date":1727,"open":220,"high":469,"low":16,"close":208,"change":451,"percent_change":1728,"volume":1729,"transactions":9,"vwap":208},"2025-11-10",-2.49,53868600,{"date":1731,"open":988,"high":1657,"low":1732,"close":440,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":440},"2025-11-07",12.75,0.5,3.8,69634400,{"date":1737,"open":231,"high":432,"low":312,"close":1366,"change":908,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1366},"2025-11-06",-2.01,67161200,{"date":1741,"open":1706,"high":1742,"low":1732,"close":387,"change":581,"percent_change":1743,"volume":1744,"transactions":9,"vwap":387},"2025-11-05",13.54,6.09,61167700,{"date":1746,"open":321,"high":228,"low":1747,"close":965,"change":1748,"percent_change":1325,"volume":1749,"transactions":9,"vwap":965},"2025-11-04",12.53,-0.69,58517500,{"date":1751,"open":972,"high":902,"low":1350,"close":880,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":880},"2025-11-03",0.21,1.6,54061400,{"date":1756,"open":1012,"high":1033,"low":302,"close":15,"change":1552,"percent_change":622,"volume":1757,"transactions":9,"vwap":15},"2025-10-31",44811200,{"date":1759,"open":1022,"high":339,"low":287,"close":1135,"change":433,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1135},"2025-10-30",-1.46,53799400,{"date":1763,"open":1012,"high":1677,"low":302,"close":265,"change":960,"percent_change":1764,"volume":1765,"transactions":9,"vwap":265},"2025-10-29",2.05,45287000,{"date":1767,"open":1667,"high":1672,"low":965,"close":1008,"change":94,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1008},"2025-10-28",-5.22,53810900,{"date":1771,"open":1772,"high":959,"low":880,"close":895,"change":1264,"percent_change":1773,"volume":1774,"transactions":9,"vwap":895},"2025-10-27",13.78,-2.69,53297400,{"date":1776,"open":1677,"high":1777,"low":1778,"close":1772,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1772},"2025-10-24",13.89,12.9,1.01,7.91,94353100,{"date":1783,"open":1335,"high":276,"low":1784,"close":296,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":296},"2025-10-23",12.35,0.68,5.62,91013200,{"date":1789,"open":1141,"high":1699,"low":1790,"close":1791,"change":241,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-22",11.99,12.09,-2.11,58326700,{"date":1795,"open":979,"high":1336,"low":1796,"close":1784,"change":157,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1784},"2025-10-21",12.08,1.48,38285900,{"date":1800,"open":1801,"high":1128,"low":1046,"close":1147,"change":46,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1147},"2025-10-20",11.93,2.61,39206500,{"date":1805,"open":1806,"high":1329,"low":1807,"close":1806,"change":116,"percent_change":1056,"volume":1808,"transactions":9,"vwap":1806},"2025-10-17",11.86,11.83,34776300,{"date":1810,"open":286,"high":1811,"low":1812,"close":1813,"change":1324,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-16",12.57,11.72,11.89,-4.88,63933200,{"date":1817,"open":1128,"high":1344,"low":1698,"close":1818,"change":46,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-15",12.5,2.54,52091800,{"date":1822,"open":1823,"high":995,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-14",11.59,11.52,12.19,0.45,3.83,64417200,{"date":1830,"open":1086,"high":1806,"low":1061,"close":1106,"change":1367,"percent_change":961,"volume":1831,"transactions":9,"vwap":1106},"2025-10-13",44005500,{"date":1833,"open":1834,"high":982,"low":1835,"close":1824,"change":1015,"percent_change":1488,"volume":1836,"transactions":9,"vwap":1824},"2025-10-10",11.7,11.42,72653500,{"date":1838,"open":1839,"high":1818,"low":1840,"close":1841,"change":433,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-09",12.44,11.51,11.62,-1.61,101536300,{"date":1845,"open":1834,"high":1127,"low":1083,"close":1055,"change":270,"percent_change":1029,"volume":1846,"transactions":9,"vwap":1055},"2025-10-08",64073700,{"date":1848,"open":1098,"high":981,"low":1824,"close":1849,"change":761,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-07",11.66,-1.44,61899100,{"date":1853,"open":1054,"high":1112,"low":1317,"close":1807,"change":852,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1807},"2025-10-06",2.16,93101300,{"date":1857,"open":1075,"high":1061,"low":1174,"close":1858,"change":270,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-03",11.58,1.31,76751100,{"date":1862,"open":1863,"high":1120,"low":1864,"close":1865,"change":313,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-02",11.36,11.29,11.43,1.42,77782200,{"date":1869,"open":1870,"high":1310,"low":1871,"close":1872,"change":166,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-01",11.25,11.16,11.27,0.27,81132800,{"date":1876,"open":1835,"high":1113,"low":1273,"close":1166,"change":357,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1166},"2025-09-30",-1.23,92462400,{"date":1880,"open":1881,"high":1840,"low":1882,"close":1178,"change":947,"percent_change":1356,"volume":1883,"transactions":9,"vwap":1178},"2025-09-29",11.4,11.19,92618200,{"date":1885,"open":1165,"high":1840,"low":1886,"close":1078,"change":393,"percent_change":94,"volume":1887,"transactions":9,"vwap":1078},"2025-09-26",11.26,82480500,{"date":1889,"open":1100,"high":1100,"low":1863,"close":1310,"change":289,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1310},"2025-09-25",-4.61,101250800,{"date":1893,"open":1099,"high":1894,"low":1098,"close":1098,"change":1056,"percent_change":928,"volume":1895,"transactions":9,"vwap":1098},"2025-09-24",12.26,90095800,{"date":1897,"open":1013,"high":1898,"low":1825,"close":1825,"change":357,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1825},"2025-09-23",12.49,-1.14,73074300,{"date":1902,"open":1013,"high":1903,"low":1904,"close":1699,"change":403,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1699},"2025-09-22",12.43,12,-0.96,94808800,{"date":1908,"open":965,"high":1006,"low":996,"close":1045,"change":1487,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1045},"2025-09-19",-1.03,80623200,{"date":1912,"open":1913,"high":295,"low":987,"close":1696,"change":896,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1696},"2025-09-18",12.59,0.8,112649100,{"date":1917,"open":1839,"high":1690,"low":990,"close":1918,"change":947,"percent_change":829,"volume":1919,"transactions":9,"vwap":1918},"2025-09-17",12.48,107200000,{"date":1921,"open":304,"high":1922,"low":1923,"close":1924,"change":403,"percent_change":1905,"volume":1925,"transactions":9,"vwap":1924},"2025-09-16",12.62,12.16,12.41,91199200,{"date":1927,"open":278,"high":268,"low":1918,"close":1747,"change":470,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1747},"2025-09-15",-2.94,100888800,{"date":1931,"open":1038,"high":1361,"low":277,"close":267,"change":703,"percent_change":1711,"volume":1932,"transactions":9,"vwap":267},"2025-09-12",86688400,{"date":1934,"open":312,"high":972,"low":322,"close":312,"change":501,"percent_change":1779,"volume":1935,"transactions":9,"vwap":312},"2025-09-11",105705500,{"date":1937,"open":1706,"high":230,"low":302,"close":1690,"change":822,"percent_change":948,"volume":1938,"transactions":9,"vwap":1690},"2025-09-10",87363400,{"date":1940,"open":278,"high":1038,"low":302,"close":1706,"change":433,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1706},"2025-09-09",-1.47,65458800,{"date":1944,"open":1027,"high":311,"low":277,"close":312,"change":1487,"percent_change":1945,"volume":1946,"transactions":9,"vwap":312},"2025-09-08",-0.99,90099600,{"date":1948,"open":1949,"high":256,"low":1678,"close":266,"change":1367,"percent_change":800,"volume":1950,"transactions":9,"vwap":266},"2025-09-05",12.92,90367800,{"date":1952,"open":1953,"high":1389,"low":323,"close":1954,"change":394,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-04",13.47,12.86,-4.32,81506000,{"date":1958,"open":1667,"high":1445,"low":197,"close":1349,"change":72,"percent_change":823,"volume":1959,"transactions":9,"vwap":1349},"2025-09-03",82605900,{"date":1961,"open":1962,"high":209,"low":278,"close":373,"change":269,"percent_change":270,"volume":1963,"transactions":9,"vwap":373},"2025-09-02",13.26,93846300,{"date":1965,"open":1966,"high":373,"low":1033,"close":19,"change":561,"percent_change":1967,"volume":1968,"transactions":9,"vwap":19},"2025-08-29",13.25,0.91,69403100,{"date":1970,"open":311,"high":231,"low":321,"close":1966,"change":561,"percent_change":1967,"volume":1971,"transactions":9,"vwap":1966},"2025-08-28",66938000,{"date":1973,"open":15,"high":364,"low":276,"close":15,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":15},"2025-08-27",-0.02,-0.15,52985600,{"date":1978,"open":18,"high":1459,"low":1979,"close":1366,"change":270,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1366},"2025-08-26",12.88,1.15,61358500,{"date":1983,"open":16,"high":1362,"low":1979,"close":1677,"change":289,"percent_change":1519,"volume":1984,"transactions":9,"vwap":1677},"2025-08-25",76115700,{"date":1986,"open":1696,"high":217,"low":1696,"close":432,"change":1559,"percent_change":1987,"volume":1988,"transactions":9,"vwap":432},"2025-08-22",7.8,63154000,{"date":1990,"open":1008,"high":1335,"low":1918,"close":1811,"change":490,"percent_change":21,"volume":1991,"transactions":9,"vwap":1811},"2025-08-21",62854100,{"date":1993,"open":321,"high":339,"low":1732,"close":988,"change":1093,"percent_change":1994,"volume":1995,"transactions":9,"vwap":988},"2025-08-20",-3.18,66701100,{"date":1997,"open":1962,"high":219,"low":258,"close":311,"change":72,"percent_change":1257,"volume":1998,"transactions":9,"vwap":311},"2025-08-19",57901500,{"date":2000,"open":1039,"high":872,"low":365,"close":1459,"change":232,"percent_change":232,"volume":2001,"transactions":9,"vwap":1459},"2025-08-18",52979600,{"date":2003,"open":277,"high":2004,"low":1954,"close":1459,"change":1552,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1459},"2025-08-15",13.19,2.73,49638800,{"date":2008,"open":1949,"high":278,"low":1697,"close":1690,"change":844,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1690},"2025-08-14",-2.21,58323100,{"date":2012,"open":265,"high":311,"low":1335,"close":258,"change":501,"percent_change":174,"volume":2013,"transactions":9,"vwap":258},"2025-08-13",64807800,{"date":2015,"open":1084,"high":1020,"low":1121,"close":1350,"change":2016,"percent_change":1791,"volume":2017,"transactions":9,"vwap":1350},"2025-08-12",1.4,114866500,{"date":2019,"open":1120,"high":2020,"low":2021,"close":1858,"change":703,"percent_change":451,"volume":2022,"transactions":9,"vwap":1858},"2025-08-11",11.76,11.55,51215300,{"date":2024,"open":1084,"high":1055,"low":1083,"close":1841,"change":414,"percent_change":532,"volume":2025,"transactions":9,"vwap":1841},"2025-08-08",42444700,{"date":2027,"open":1330,"high":1100,"low":1823,"close":2028,"change":935,"percent_change":324,"volume":2029,"transactions":9,"vwap":2028},"2025-08-07",11.73,47172500,{"date":2031,"open":1823,"high":1084,"low":1316,"close":1106,"change":896,"percent_change":1662,"volume":2032,"transactions":9,"vwap":1106},"2025-08-06",60394600,{"date":2034,"open":65,"high":2035,"low":1173,"close":1086,"change":823,"percent_change":631,"volume":2036,"transactions":9,"vwap":1086},"2025-08-05",11.69,65277200,{"date":2038,"open":2039,"high":1078,"low":1273,"close":1872,"change":279,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1872},"2025-08-04",11.1,2.18,70570600,{"date":2043,"open":2044,"high":2044,"low":1194,"close":1280,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1280},"2025-08-01",11.21,-0.46,-4,71614700,{"date":2049,"open":1068,"high":1086,"low":1863,"close":1085,"change":1974,"percent_change":761,"volume":2050,"transactions":9,"vwap":1085},"2025-07-31",84751000,{"date":2052,"open":1865,"high":1061,"low":1078,"close":1840,"change":199,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1840},"2025-07-30",0.79,73201200,{"date":2056,"open":2057,"high":1086,"low":1178,"close":1835,"change":591,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1835},"2025-07-29",11.61,-1.38,71092100,{"date":2061,"open":1114,"high":1061,"low":1881,"close":1858,"change":777,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1858},"2025-07-28",0.7,70184300,{"date":2065,"open":2021,"high":1834,"low":1113,"close":1114,"change":53,"percent_change":1552,"volume":2066,"transactions":9,"vwap":1114},"2025-07-25",63485400,{"date":2068,"open":1330,"high":1060,"low":2069,"close":1113,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1113},"2025-07-24",11.33,-1.22,-9.62,120265700,{"date":2074,"open":286,"high":1022,"low":1344,"close":1134,"change":157,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1134},"2025-07-23",1.44,75685400,{"date":2078,"open":1699,"high":286,"low":979,"close":1818,"change":157,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1818},"2025-07-22",1.46,54783200,{"date":2082,"open":1696,"high":295,"low":996,"close":1151,"change":433,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1151},"2025-07-21",-1.52,50841000,{"date":2086,"open":1344,"high":1913,"low":1119,"close":994,"change":822,"percent_change":860,"volume":2087,"transactions":9,"vwap":994},"2025-07-18",70423500,{"date":2089,"open":304,"high":312,"low":1784,"close":1045,"change":157,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1045},"2025-07-17",1.47,88948400,{"date":2093,"open":980,"high":1683,"low":2094,"close":1141,"change":896,"percent_change":1142,"volume":2095,"transactions":9,"vwap":1141},"2025-07-16",11.91,67256500,{"date":2097,"open":1045,"high":1818,"low":1698,"close":1147,"change":383,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1147},"2025-07-15",-1.7,58482200,{"date":2101,"open":1128,"high":1924,"low":1152,"close":1013,"change":313,"percent_change":1859,"volume":2102,"transactions":9,"vwap":1013},"2025-07-14",59159200,{"date":2104,"open":1690,"high":267,"low":1119,"close":1099,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1099},"2025-07-11",-0.72,-5.56,83964100,{"date":2109,"open":2110,"high":901,"low":1152,"close":278,"change":2079,"percent_change":1012,"volume":2111,"transactions":9,"vwap":278},"2025-07-10",12.3,148906600,{"date":2113,"open":1069,"high":1112,"low":1310,"close":1316,"change":1015,"percent_change":1488,"volume":2114,"transactions":9,"vwap":1316},"2025-07-09",67085300,{"date":2116,"open":2028,"high":2117,"low":2021,"close":1858,"change":935,"percent_change":324,"volume":2118,"transactions":9,"vwap":1858},"2025-07-08",11.9,51605700,{"date":2120,"open":1823,"high":981,"low":1317,"close":1823,"change":1015,"percent_change":1488,"volume":2121,"transactions":9,"vwap":1823},"2025-07-07",53396300,{"date":2123,"open":2028,"high":1801,"low":1091,"close":2035,"change":822,"percent_change":221,"volume":2124,"transactions":9,"vwap":2035},"2025-07-03",30316600,{"date":2126,"open":1075,"high":1330,"low":1865,"close":1061,"change":106,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1061},"2025-07-02",0.95,41694300,{"date":2130,"open":1882,"high":1069,"low":1871,"close":1824,"change":442,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1824},"2025-07-01",2.67,50295900,{"date":2134,"open":65,"high":2069,"low":1323,"close":2135,"change":1275,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-30",11.22,-0.53,31254000,{"date":2139,"open":1882,"high":1113,"low":1254,"close":2140,"change":270,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-06-27",11.28,1.35,45533300,{"date":2144,"open":1254,"high":2140,"low":1303,"close":1173,"change":947,"percent_change":1685,"volume":2145,"transactions":9,"vwap":1173},"2025-06-26",40538300,{"date":2147,"open":1865,"high":1165,"low":2148,"close":2149,"change":1711,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-25",10.95,11.06,-2.73,41413400,{"date":2153,"open":1166,"high":1113,"low":2039,"close":1174,"change":948,"percent_change":1605,"volume":2154,"transactions":9,"vwap":1174},"2025-06-24",65028800,{"date":2156,"open":1230,"high":2157,"low":1216,"close":1194,"change":792,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1194},"2025-06-23",11.01,2.64,79689200,{"date":2161,"open":1240,"high":2162,"low":1230,"close":1231,"change":53,"percent_change":1257,"volume":2163,"transactions":9,"vwap":1231},"2025-06-20",10.79,58305800,{"date":2165,"open":2166,"high":2167,"low":59,"close":2168,"change":269,"percent_change":38,"volume":2169,"transactions":9,"vwap":2168},"2025-06-18",10.56,10.77,10.58,58092200,{"date":2171,"open":1245,"high":1185,"low":1250,"close":2166,"change":451,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2166},"2025-06-17",-3.12,58306100,{"date":2175,"open":2168,"high":2176,"low":2177,"close":1194,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1194},"2025-06-16",10.93,10.45,0.53,5.11,59498400,{"date":2182,"open":2183,"high":1293,"low":1233,"close":2184,"change":2136,"percent_change":1375,"volume":2185,"transactions":9,"vwap":2184},"2025-06-13",10.32,10.37,72781100,{"date":2187,"open":2188,"high":1305,"low":2189,"close":1194,"change":591,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1194},"2025-06-12",10.88,10.68,-1.45,54941200,{"date":2193,"open":1044,"high":1044,"low":1206,"close":2149,"change":1016,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2149},"2025-06-11",-6.59,72896700,{"date":2197,"open":1055,"high":981,"low":1092,"close":1060,"change":777,"percent_change":1785,"volume":2198,"transactions":9,"vwap":1060},"2025-06-10",41825100,{"date":2200,"open":1813,"high":1044,"low":1106,"close":2020,"change":1974,"percent_change":761,"volume":2201,"transactions":9,"vwap":2020},"2025-06-09",40469700,{"date":2203,"open":1316,"high":1100,"low":1835,"close":1084,"change":1136,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1084},"2025-06-06",4.53,49800000,{"date":2207,"open":1255,"high":1840,"low":2135,"close":1872,"change":1975,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1872},"2025-06-05",-1.31,50665800,{"date":2211,"open":1824,"high":1858,"low":1167,"close":1835,"change":1168,"percent_change":1169,"volume":2212,"transactions":9,"vwap":1835},"2025-06-04",43233700,{"date":2214,"open":2069,"high":1075,"low":2044,"close":1068,"change":199,"percent_change":2053,"volume":2215,"transactions":9,"vwap":1068},"2025-06-03",46029200,{"date":2217,"open":65,"high":1310,"low":1280,"close":1178,"change":116,"percent_change":241,"volume":2218,"transactions":9,"vwap":1178},"2025-06-02",49599200,{"date":2220,"open":65,"high":1068,"low":1882,"close":1107,"change":1524,"percent_change":199,"volume":2221,"transactions":9,"vwap":1107},"2025-05-30",62937800,{"date":2223,"open":1086,"high":1091,"low":1078,"close":1881,"change":116,"percent_change":241,"volume":2224,"transactions":9,"vwap":1881},"2025-05-29",61339500,{"date":2226,"open":1834,"high":1106,"low":1310,"close":1865,"change":383,"percent_change":21,"volume":2227,"transactions":9,"vwap":1865},"2025-05-28",61811800,{"date":2229,"open":1881,"high":1100,"low":1174,"close":1086,"change":1826,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1086},"2025-05-27",4.02,69634200,{"date":2233,"open":2149,"high":2140,"low":2234,"close":1882,"change":383,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1882},"2025-05-23",11.02,-1.84,46775800,{"date":2238,"open":1166,"high":1083,"low":1323,"close":1881,"change":313,"percent_change":1866,"volume":2239,"transactions":9,"vwap":1881},"2025-05-22",50411200,{"date":2241,"open":1113,"high":1083,"low":1882,"close":1166,"change":919,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1166},"2025-05-21",-3.52,59079100,{"date":2245,"open":1807,"high":2246,"low":1076,"close":1054,"change":383,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1054},"2025-05-20",11.96,-1.77,44004700,{"date":2250,"open":1092,"high":1801,"low":1114,"close":1806,"change":232,"percent_change":232,"volume":2251,"transactions":9,"vwap":1806},"2025-05-19",43362700,{"date":2253,"open":1121,"high":2254,"low":1091,"close":1806,"change":896,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1806},"2025-05-16",11.98,0.85,47091000,{"date":2258,"open":1052,"high":1046,"low":1068,"close":2020,"change":393,"percent_change":744,"volume":2259,"transactions":9,"vwap":2020},"2025-05-15",55977300,{"date":2261,"open":1128,"high":1045,"low":2262,"close":1060,"change":2045,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1060},"2025-05-14",11.82,-3.74,74014700,{"date":2266,"open":1121,"high":2267,"low":1106,"close":2110,"change":1685,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2110},"2025-05-13",12.39,5.4,86366800,{"date":2271,"open":1801,"high":1101,"low":1085,"close":1091,"change":829,"percent_change":582,"volume":2272,"transactions":9,"vwap":1091},"2025-05-12",82034300,{"date":2274,"open":1311,"high":1159,"low":2176,"close":1311,"change":777,"percent_change":1414,"volume":2275,"transactions":9,"vwap":1311},"2025-05-09",59559300,{"date":2277,"open":1215,"high":1207,"low":2278,"close":1280,"change":948,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1280},"2025-05-08",10.67,4.45,57688300,{"date":2282,"open":1230,"high":2189,"low":1250,"close":2166,"change":501,"percent_change":314,"volume":2283,"transactions":9,"vwap":2166},"2025-05-07",41319000,{"date":2285,"open":1263,"high":2286,"low":1214,"close":1263,"change":490,"percent_change":1504,"volume":2287,"transactions":9,"vwap":1263},"2025-05-06",10.59,59433100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":671,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-05",10.42,10.98,10.4,10.66,1.33,82200000,{"date":2297,"open":2298,"high":2299,"low":2298,"close":1239,"change":889,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1239},"2025-05-02",10.25,10.69,4.89,75045100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2304,"change":777,"percent_change":1914,"volume":2307,"transactions":9,"vwap":2304},"2025-05-01",10.03,10.22,9.98,52501000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":72,"percent_change":1136,"volume":2314,"transactions":9,"vwap":2313},"2025-04-30",9.64,9.99,9.48,9.95,67952600,{"date":2316,"open":2317,"high":2318,"low":2310,"close":2319,"change":72,"percent_change":1136,"volume":2320,"transactions":9,"vwap":2319},"2025-04-29",9.75,9.94,9.9,60906800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":896,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-04-28",9.76,10.01,9.68,9.85,1.03,57884300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2317,"change":671,"percent_change":2079,"volume":2334,"transactions":9,"vwap":2317},"2025-04-25",9.59,9.84,9.49,65137100,{"date":2336,"open":2337,"high":2325,"low":2338,"close":2339,"change":250,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-04-24",9.41,9.21,9.61,3.11,70563300,{"date":2343,"open":2344,"high":2304,"low":2345,"close":2346,"change":1524,"percent_change":106,"volume":2347,"transactions":9,"vwap":2346},"2025-04-23",9.82,9.31,9.32,102486900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2345,"change":279,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2345},"2025-04-22",9.19,9.33,9.04,2.65,62418700,{"date":182,"open":2356,"high":2346,"low":178,"close":2357,"change":490,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},9.3,9.07,-2.47,60044800]