[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEO":3,"homepage-market-summary":30,"stock-historical-AEO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AEO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Eagle Outfitters","NYSE",null,"RETAIL-FAMILY CLOTHING STORES","American Eagle Outfitters Inc is a specialty retailer. The company is engaged in the retail of apparel and accessories with company stores in the United States, Canada, Mexico, and Hong Kong. The Company leases all store premises, regional distribution facilities, some of its office space, and certain information technology and office equipment. American Eagle also has its online business. It operates in two segments: American Eagle and Aerie. The majority of its revenue comes from its primary brand, American Eagle, which offers an assortment of specialty apparel, accessories, and personal care products for women and men. Geographically, it generates the majority of its revenue from the United States.","45,000","Pittsburgh, PA",{"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},17.97,17.82,18.17,17.65,17.78,0.19,1.07,5896617.368196,43433,17.95,38.99,0.27160501,4706525.430194762,45.7,8170,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":20,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},28.46,9.27,7806639,2849423239.691202,67.47,"2025-04-21",[183,184,194,205,216,227,238,247,257,268,277,286,295,305,315,326,337,347,358,366,377,388,398,408,418,429,440,450,460,468,477,488,496,505,515,524,533,542,550,559,569,579,588,598,607,615,625,633,644,653,662,670,679,688,696,700,708,716,723,729,734,739,746,751,755,761,765,769,773,781,787,793,799,807,814,821,828,834,840,845,853,859,864,868,875,881,888,895,900,907,914,920,925,930,937,946,953,958,965,972,977,982,989,997,1002,1007,1014,1020,1027,1034,1040,1047,1054,1061,1069,1077,1084,1091,1098,1106,1110,1116,1123,1129,1133,1138,1143,1150,1154,1158,1163,1169,1174,1180,1187,1191,1195,1198,1202,1207,1212,1217,1224,1232,1237,1242,1249,1257,1263,1271,1279,1288,1295,1303,1310,1317,1324,1331,1339,1345,1352,1360,1367,1375,1383,1391,1397,1405,1414,1421,1427,1432,1439,1445,1454,1460,1467,1473,1482,1489,1497,1505,1512,1520,1529,1537,1543,1551,1558,1566,1573,1581,1587,1592,1599,1607,1612,1620,1626,1631,1640,1647,1653,1659,1667,1674,1679,1686,1694,1702,1710,1717,1724,1732,1739,1744,1748,1751,1757,1761,1764,1768,1774,1780,1785,1790,1794,1799,1804,1808,1812,1817,1821,1825,1828,1831,1835,1840,1845,1852,1859,1867,1872,1877,1884,1891,1894,1900,1905,1910,1913,1917,1921,1924,1929,1934,1937,1942,1946,1952,1960,1965,1971,1978,1985,1991,1997,2005,2010,2016,2020,2024,2032,2039,2045,2053,2060,2067,2073,2081,2088,2096,2104,2110,2118,2126,2133,2138,2144,2149,2156,2164,2173,2180,2187,2193,2201,2210,2217,2224,2231,2240,2249,2255,2262,2270,2277,2284,2289,2296,2299,2305,2311,2316,2322,2328,2335,2340,2346,2353,2358,2363,2371,2375,2379,2384,2390,2396,2400,2406,2411,2418,2421,2426,2430,2435,2442,2448,2455,2460,2468,2476,2482,2489,2495,2501,2505,2510,2515,2523,2531,2538,2544,2550,2557,2561,2565,2572,2577,2583,2587,2592,2596,2600,2605],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",18.155,18.68,17.659,-0.36,-1.98,5736657.772945,49622,17.9083,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",17.36,18.21,17.2,18.14,0.83,4.79,7041152.997859,64290,17.7937,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",16.6,17.61,16.31,17.31,0.73,4.4,9196105.579048,74806,17.291,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",16.24,16.59,16.01,16.58,0.5,3.11,4465532.279385,40435,16.4191,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",15.98,16.2,15.625,16.08,0.16,1.01,3817625.465883,40136,15.9876,{"date":239,"open":240,"high":241,"low":242,"close":240,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",15.92,16.04,15.7,0,5781530.255192,46530,15.9272,{"date":248,"open":249,"high":250,"low":251,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",15.72,16.07,15.645,0.46,2.98,5410484.461349,48796,15.9031,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",15.2,15.53,15.04,15.46,0.4,2.66,5754284.385409,49378,15.3722,{"date":269,"open":270,"high":259,"low":271,"close":272,"change":273,"percent_change":234,"volume":274,"transactions":275,"vwap":276},"2026-09-18",14.89,14.885,15.06,0.15,6939268.13982,35531,15.0607,{"date":278,"open":261,"high":279,"low":280,"close":37,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",15.0729,14.8112,0.1,0.68,3653083.939766,37500,14.9382,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":243,"percent_change":243,"volume":292,"transactions":293,"vwap":294},"2026-09-16",14.82,15.205,14.63,14.81,5330357.611131,42866,14.8913,{"date":296,"open":297,"high":298,"low":299,"close":291,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",15.34,15.445,14.6101,-0.62,-4.02,7401057.174534,61916,14.792,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":65,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",14.85,15.665,14.61,15.43,2.73,7589254.566918,64986,15.3578,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",14.71,15.1,14.48,15.02,0.49,3.37,11382406.05452,81606,14.8656,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",14.685,15.12,14.1,14.53,-2.36,-13.97,28415891.862397,168528,14.4343,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":120,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",17.11,17.415,16.76,16.89,-1.92,18260616.305072,127712,16.7099,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",17.39,17.5,16.97,17.22,-0.17,-0.98,10932694.766033,96039,17.1695,{"date":359,"open":360,"high":349,"low":219,"close":349,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",16.72,0.38,2.23,5381004.89051,51230,17.1741,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",16.8,17.165,16.44,17.01,0.35,2.1,5192371.723507,52873,16.9531,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",16.65,16.95,16.46,16.66,0.08,0.48,4383126.724072,45389,16.758,{"date":389,"open":390,"high":391,"low":392,"close":221,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",16.4,16.935,16.17,-0.05,-0.3,4929179.914069,43377,16.6109,{"date":399,"open":400,"high":401,"low":370,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",16.5,16.77,16.63,-0.24,-1.42,4995308.939407,47833,16.6024,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":156,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",17.06,17.35,16.845,16.87,1.08,4748853.743262,43053,17.0235,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",17.27,17.41,16.61,16.69,-0.9,-5.12,4277543.293704,38907,16.8846,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",17.23,17.795,17.14,17.59,0.86,5.14,7608541.872766,58000,17.5363,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",16.88,16.425,16.73,-0.14,-0.83,4658027.207669,43410,16.7318,{"date":451,"open":452,"high":453,"low":454,"close":413,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",16.37,16.9525,16.34,0.7,4.33,4394511.5651,47548,16.8085,{"date":461,"open":218,"high":70,"low":462,"close":392,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",16.1,0.17,1.06,3143581.893404,30530,16.1899,{"date":469,"open":470,"high":370,"low":471,"close":472,"change":473,"percent_change":301,"volume":474,"transactions":475,"vwap":476},"2026-08-20",16.43,15.85,16,-0.67,4145171.28401,43946,16.0551,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",16.62,16.995,16.595,16.67,0.32,1.96,4230726.139078,42064,16.7097,{"date":489,"open":490,"high":482,"low":491,"close":492,"change":243,"percent_change":243,"volume":493,"transactions":494,"vwap":495},"2026-08-18",16.55,16.25,16.35,3176337.100726,37824,16.4426,{"date":497,"open":498,"high":499,"low":500,"close":492,"change":156,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",16.005,16.49,15.95,1.11,4252619.530915,43784,16.3313,{"date":506,"open":507,"high":508,"low":509,"close":392,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",16.3,16.38,16.09,-0.13,-0.8,3273526.102484,42282,16.2185,{"date":516,"open":70,"high":517,"low":518,"close":507,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",16.41,15.815,0.06,0.37,5981752.089188,56170,16.1118,{"date":525,"open":431,"high":526,"low":527,"close":218,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",17.25,16.205,-1.12,-6.45,8171003.741962,82184,16.3969,{"date":534,"open":15,"high":535,"low":536,"close":196,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",18.1,17.325,-0.96,-5.24,4087404.134583,47429,17.5374,{"date":543,"open":535,"high":544,"low":545,"close":546,"change":372,"percent_change":125,"volume":547,"transactions":548,"vwap":549},"2026-08-10",18.46,17.75,18.32,3972145.747261,42653,18.2427,{"date":551,"open":545,"high":552,"low":553,"close":15,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",18.05,17.44,0.25,1.41,2523212.412534,36342,17.8817,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":139,"volume":566,"transactions":567,"vwap":568},"2026-08-06",17.74,18.11,17.6,17.72,-0.1,4970636.574786,48305,17.8356,{"date":570,"open":571,"high":572,"low":573,"close":16,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",18.08,18.43,17.79,-0.26,-1.44,3090391.621114,43358,17.9598,{"date":580,"open":581,"high":582,"low":563,"close":571,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",17.68,18.23,0.21,1.18,4435377.120465,51242,18.0451,{"date":589,"open":590,"high":591,"low":210,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",17.33,17.875,17.87,0.69,4.02,4594376.538372,45213,17.6823,{"date":599,"open":600,"high":601,"low":391,"close":602,"change":510,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",17.1,17.42,17.18,-0.75,4468172.482363,42595,17.1941,{"date":608,"open":350,"high":350,"low":609,"close":210,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",17.08,-0.23,-1.31,2385064.552067,29510,17.2621,{"date":616,"open":617,"high":618,"low":431,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",17.73,17.94,17.54,-0.6,-3.31,3805400.714363,43035,17.5248,{"date":626,"open":618,"high":627,"low":628,"close":199,"change":520,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",18.29,17.86,2.08,4566175.419939,46589,18.0752,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",17.51,17.805,17.335,17.77,0.77,4.53,3975242.519483,39916,17.5993,{"date":645,"open":646,"high":536,"low":423,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",16.85,17,-0.08,-0.47,3758461.636254,37853,17.061,{"date":654,"open":553,"high":655,"low":656,"close":609,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",17.63,16.98,-0.74,-4.15,3099863.425163,38108,17.1736,{"date":663,"open":601,"high":664,"low":665,"close":16,"change":252,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",17.93,17.3,2.65,3415891.728261,34495,17.7136,{"date":671,"open":672,"high":673,"low":656,"close":196,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",17.29,17.515,-0.18,-1.03,3633835.903286,43164,17.2805,{"date":680,"open":681,"high":592,"low":682,"close":619,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",17.49,17.105,0.51,2.99,4718678.419618,43332,17.4458,{"date":689,"open":431,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-17",17.88,16.86,17.030001,-0.46,-2.63,3697400,{"date":697,"open":672,"high":664,"low":698,"close":681,"change":383,"percent_change":252,"volume":699,"transactions":9,"vwap":681},"2026-07-16",17.24,4949800,{"date":701,"open":702,"high":703,"low":704,"close":421,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":421},"2026-07-15",16.32,17.52,16.21,1.26,7.8,7390800,{"date":709,"open":704,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-14",16.23,15.74,16.15,0.12,0.75,4696200,{"date":717,"open":718,"high":380,"low":240,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-13",16.68,16.030001,-0.78,-4.64,5934600,{"date":724,"open":490,"high":691,"low":702,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",16.81,0.13,0.78,2666500,{"date":730,"open":390,"high":368,"low":710,"close":718,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":718},"2026-07-09",0.36,2.21,3871500,{"date":735,"open":499,"high":736,"low":471,"close":702,"change":94,"percent_change":737,"volume":738,"transactions":9,"vwap":702},"2026-07-08",16.53,-1.21,4144500,{"date":740,"open":741,"high":742,"low":454,"close":743,"change":744,"percent_change":713,"volume":745,"transactions":9,"vwap":743},"2026-07-07",16.56,16.96,16.52,0.02,5072100,{"date":747,"open":70,"high":748,"low":250,"close":400,"change":52,"percent_change":749,"volume":750,"transactions":9,"vwap":400},"2026-07-06",16.71,0.24,4156900,{"date":752,"open":198,"high":198,"low":702,"close":381,"change":446,"percent_change":753,"volume":754,"transactions":9,"vwap":381},"2026-07-02",-4.8,6773600,{"date":756,"open":757,"high":411,"low":691,"close":672,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":672},"2026-07-01",17.07,0.09,0.52,3467300,{"date":762,"open":600,"high":352,"low":741,"close":198,"change":726,"percent_change":763,"volume":764,"transactions":9,"vwap":198},"2026-06-30",0.76,3519000,{"date":766,"open":563,"high":563,"low":646,"close":757,"change":86,"percent_change":767,"volume":768,"transactions":9,"vwap":757},"2026-06-29",-4.53,5160600,{"date":770,"open":617,"high":582,"low":563,"close":690,"change":353,"percent_change":771,"volume":772,"transactions":9,"vwap":690},"2026-06-26",-0.94,7111600,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",18.54,18.02,18.049999,-0.45,-2.43,4013100,{"date":782,"open":592,"high":783,"low":638,"close":784,"change":639,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-24",18.79,18.5,4.34,5318800,{"date":788,"open":681,"high":618,"low":789,"close":617,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":617},"2026-06-23",17.47,-0.06,-0.34,3745700,{"date":794,"open":561,"high":628,"low":795,"close":573,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":573},"2026-06-22",17.53,-0.02,-0.11,3941500,{"date":800,"open":801,"high":802,"low":526,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",17.37,18.22,17.81,0.71,4.15,6205500,{"date":808,"open":581,"high":809,"low":810,"close":600,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":600},"2026-06-17",18.38,17.049999,-0.44,-2.51,5019300,{"date":815,"open":816,"high":817,"low":681,"close":619,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":619},"2026-06-16",18.36,18.67,-0.92,-4.98,4976500,{"date":822,"open":823,"high":824,"low":825,"close":544,"change":120,"percent_change":826,"volume":827,"transactions":9,"vwap":544},"2026-06-15",18.86,19.28,18.33,-1.76,5969900,{"date":829,"open":830,"high":831,"low":832,"close":783,"change":222,"percent_change":311,"volume":833,"transactions":9,"vwap":783},"2026-06-12",18.42,19.17,18.37,7043300,{"date":835,"open":836,"high":837,"low":838,"close":627,"change":763,"percent_change":785,"volume":839,"transactions":9,"vwap":627},"2026-06-11",17.84,18.31,17.56,5060700,{"date":841,"open":350,"high":842,"low":411,"close":795,"change":843,"percent_change":610,"volume":844,"transactions":9,"vwap":795},"2026-06-10",18.35,-0.04,5021300,{"date":846,"open":838,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-09",18.12,17.13,17.57,0.28,1.62,4722000,{"date":854,"open":499,"high":635,"low":855,"close":672,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":672},"2026-06-08",16.42,0.85,5.17,5428400,{"date":860,"open":517,"high":718,"low":861,"close":370,"change":862,"percent_change":110,"volume":863,"transactions":9,"vwap":370},"2026-06-05",16.22,-0.22,4522400,{"date":865,"open":492,"high":444,"low":866,"close":382,"change":483,"percent_change":484,"volume":867,"transactions":9,"vwap":382},"2026-06-04",16.12,5908600,{"date":869,"open":870,"high":508,"low":871,"close":454,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":454},"2026-06-03",15.8,15.63,0.3,1.87,5086100,{"date":876,"open":877,"high":710,"low":878,"close":879,"change":565,"percent_change":300,"volume":880,"transactions":9,"vwap":879},"2026-06-02",15.97,15.79,16.040001,4446300,{"date":882,"open":870,"high":702,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",15.38,16.14,0.34,2.15,9423800,{"date":889,"open":890,"high":471,"low":891,"close":870,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":870},"2026-05-29",14.65,14.54,-2.12,-11.83,18496200,{"date":896,"open":349,"high":544,"low":411,"close":897,"change":731,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-28",17.92,2.05,13381100,{"date":901,"open":902,"high":903,"low":672,"close":838,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":838},"2026-05-27",17.4,17.98,0.43,2.51,5577500,{"date":908,"open":909,"high":431,"low":910,"close":848,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":848},"2026-05-26",16.84,16.78,0.6,3.63,5394000,{"date":915,"open":402,"high":916,"low":917,"close":736,"change":796,"percent_change":918,"volume":919,"transactions":9,"vwap":736},"2026-05-22",16.7,16.36,-0.12,3579300,{"date":921,"open":712,"high":341,"low":922,"close":490,"change":273,"percent_change":923,"volume":924,"transactions":9,"vwap":490},"2026-05-21",15.82,0.91,5807900,{"date":926,"open":310,"high":855,"low":259,"close":390,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":390},"2026-05-20",1.04,6.77,5871300,{"date":931,"open":272,"high":932,"low":933,"close":934,"change":222,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-19",15.61,14.69,15.36,3.36,6323500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-18",15.37,15.49,14.77,14.86,-0.43,-2.81,5026100,{"date":947,"open":948,"high":932,"low":949,"close":950,"change":403,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-15",15.44,15.25,15.29,-1.55,3718500,{"date":954,"open":955,"high":956,"low":310,"close":260,"change":105,"percent_change":804,"volume":957,"transactions":9,"vwap":260},"2026-05-14",15.69,15.96,3471200,{"date":959,"open":310,"high":960,"low":961,"close":962,"change":403,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-13",15.52,15.03,15.42,-1.53,5008300,{"date":966,"open":934,"high":922,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-12",14.99,15.66,0.14,0.9,6491200,{"date":973,"open":916,"high":444,"low":940,"close":960,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":960},"2026-05-11",-1.16,-6.95,4548200,{"date":978,"open":423,"high":979,"low":980,"close":718,"change":52,"percent_change":749,"volume":981,"transactions":9,"vwap":718},"2026-05-08",16.99,16.45,2571900,{"date":983,"open":979,"high":984,"low":855,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-07",17.19,16.64,-0.27,-1.6,2985400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":554,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-06",17.21,17.66,16.9,16.91,1.5,4205800,{"date":998,"open":499,"high":442,"low":517,"close":382,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":382},"2026-05-05",0.26,1.59,3648000,{"date":1003,"open":718,"high":993,"low":702,"close":390,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":390},"2026-05-04",-0.54,-3.19,4518400,{"date":1008,"open":601,"high":350,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-01",16.79,16.94,-0.48,-2.76,5013800,{"date":1015,"open":602,"high":1016,"low":1017,"close":601,"change":872,"percent_change":1018,"volume":1019,"transactions":9,"vwap":601},"2026-04-30",17.48,17.15,1.75,3862400,{"date":1021,"open":602,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":575,"volume":1026,"transactions":9,"vwap":1024},"2026-04-29",17.32,16.92,17.12,-0.25,3899600,{"date":1028,"open":1029,"high":1030,"low":198,"close":801,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":801},"2026-04-28",17.89,18.13,-0.52,-2.91,3915400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1029,"change":796,"percent_change":797,"volume":1039,"transactions":9,"vwap":1029},"2026-04-27",17.9,18.040001,17.67,4085700,{"date":1041,"open":1030,"high":17,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-24",17.8,17.91,-0.28,-1.54,2725400,{"date":1048,"open":1049,"high":1050,"low":1036,"close":1051,"change":1031,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-23",18.63,18.78,18.19,-2.78,3860000,{"date":1055,"open":1056,"high":1057,"low":1049,"close":1058,"change":620,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-22",19.31,19.72,18.71,-3.11,4450600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1056,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1056},"2026-04-21",19.9,20.5,19.22,-0.57,-2.87,4968100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":252,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",19.48,20.09,19.26,19.88,2.37,4605400,{"date":1078,"open":1079,"high":1063,"low":1080,"close":1081,"change":554,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-17",19.58,19.36,19.42,1.3,4021400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":831,"change":1025,"percent_change":1089,"volume":1090,"transactions":9,"vwap":831},"2026-04-16",19.33,19.65,18.94,-1.29,5513900,{"date":1092,"open":1093,"high":1094,"low":832,"close":1081,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1081},"2026-04-15",18.53,19.44,1.65,9.29,10774400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":638,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":638},"2026-04-14",18.2,18.39,17.71,-0.31,-1.71,4146600,{"date":1107,"open":1108,"high":197,"low":789,"close":571,"change":403,"percent_change":611,"volume":1109,"transactions":9,"vwap":571},"2026-04-13",18.09,7341100,{"date":1111,"open":1112,"high":1113,"low":1108,"close":546,"change":862,"percent_change":1114,"volume":1115,"transactions":9,"vwap":546},"2026-04-10",18.47,18.52,-1.19,4607400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":775,"change":1121,"percent_change":705,"volume":1122,"transactions":9,"vwap":775},"2026-04-09",18.18,18.8,18.07,0.23,3344100,{"date":1124,"open":842,"high":1125,"low":16,"close":837,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":837},"2026-04-08",18.56,0.95,5.47,6649100,{"date":1130,"open":352,"high":563,"low":810,"close":196,"change":918,"percent_change":1131,"volume":1132,"transactions":9,"vwap":196},"2026-04-07",-0.69,5198400,{"date":1134,"open":692,"high":350,"low":993,"close":1016,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1016},"2026-04-06",0.64,3.8,3665500,{"date":1139,"open":1017,"high":601,"low":1140,"close":909,"change":1011,"percent_change":1141,"volume":1142,"transactions":9,"vwap":909},"2026-04-02",16.75,-2.77,5204100,{"date":1144,"open":1145,"high":1146,"low":444,"close":1022,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1022},"2026-04-01",16.83,17.69,0.62,3.71,4472900,{"date":1151,"open":381,"high":656,"low":218,"close":916,"change":144,"percent_change":1152,"volume":1153,"transactions":9,"vwap":916},"2026-03-31",3.79,4774400,{"date":1155,"open":400,"high":1140,"low":1156,"close":509,"change":843,"percent_change":1025,"volume":1157,"transactions":9,"vwap":509},"2026-03-30",15.76,4716100,{"date":1159,"open":1160,"high":917,"low":471,"close":1161,"change":519,"percent_change":520,"volume":1162,"transactions":9,"vwap":1161},"2026-03-27",15.93,16.13,6266900,{"date":1164,"open":1165,"high":360,"low":1166,"close":250,"change":778,"percent_change":1167,"volume":1168,"transactions":9,"vwap":250},"2026-03-26",16.28,16.059999,-2.72,4976800,{"date":1170,"open":402,"high":351,"low":454,"close":743,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":743},"2026-03-25",0.2,1.23,4604600,{"date":1175,"open":490,"high":1176,"low":704,"close":702,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":702},"2026-03-24",16.74,-0.55,-3.26,5773600,{"date":1181,"open":1182,"high":545,"low":1183,"close":413,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":413},"2026-03-23",17.7,16.82,-0.35,-2.03,8308200,{"date":1188,"open":681,"high":563,"low":1189,"close":352,"change":1044,"percent_change":987,"volume":1190,"transactions":9,"vwap":352},"2026-03-20",17.059999,7428200,{"date":1192,"open":1024,"high":1146,"low":413,"close":350,"change":554,"percent_change":1193,"volume":1194,"transactions":9,"vwap":350},"2026-03-19",1.45,5831800,{"date":1196,"open":421,"high":628,"low":984,"close":526,"change":1044,"percent_change":987,"volume":1197,"transactions":9,"vwap":526},"2026-03-18",4349000,{"date":1199,"open":1200,"high":1036,"low":420,"close":795,"change":713,"percent_change":593,"volume":1201,"transactions":9,"vwap":795},"2026-03-17",17.83,4131600,{"date":1203,"open":18,"high":777,"low":1204,"close":421,"change":353,"percent_change":1205,"volume":1206,"transactions":9,"vwap":421},"2026-03-16",17.34,-0.97,4308300,{"date":1208,"open":573,"high":1209,"low":681,"close":1210,"change":744,"percent_change":105,"volume":1211,"transactions":9,"vwap":1210},"2026-03-13",17.99,17.58,4590800,{"date":1213,"open":664,"high":776,"low":1016,"close":838,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":838},"2026-03-12",-0.61,-3.36,5151500,{"date":1218,"open":1219,"high":1220,"low":1120,"close":17,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":17},"2026-03-11",18.59,18.85,-0.59,-3.14,4564300,{"date":1225,"open":1226,"high":1227,"low":802,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-10",18.24,19.81,18.76,0.29,1.57,9362900,{"date":1233,"open":1234,"high":1125,"low":849,"close":1112,"change":1235,"percent_change":71,"volume":1236,"transactions":9,"vwap":1112},"2026-03-09",18.059999,0.01,11952300,{"date":1238,"open":1119,"high":831,"low":572,"close":544,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":544},"2026-03-06",-0.87,-4.5,9083400,{"date":1243,"open":1244,"high":51,"low":1245,"close":1086,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1086},"2026-03-05",20.65,18.82,-3.12,-13.9,15111800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":583,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-04",22.47,23.040001,22.24,22.45,0.94,10601000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1253,"change":574,"percent_change":974,"volume":1262,"transactions":9,"vwap":1253},"2026-03-03",21.82,22.5,21.2,5932600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1260,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1260},"2026-03-02",23.85,23.9,22.39,-2.07,-8.42,7289300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":791,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-27",24.47,24.63,23.95,24.57,-1.36,4013600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-26",24.24,25.23,24.18,24.91,0.87,3.62,4191400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":850,"percent_change":584,"volume":1294,"transactions":9,"vwap":1293},"2026-02-25",23.92,24.28,23.73,24.040001,3855700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":105,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-24",23.65,24.22,23.52,23.76,0.47,3757200,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1297,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1297},"2026-02-23",24.73,22.86,-1.61,-6.37,5420800,{"date":1311,"open":1312,"high":1313,"low":1291,"close":1314,"change":45,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-20",24.54,25.97,25.26,1.24,5984200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":918,"percent_change":1011,"volume":1323,"transactions":9,"vwap":1322},"2026-02-19",24.64,25.15,24.19,24.95,3185900,{"date":1325,"open":1312,"high":1326,"low":1327,"close":1328,"change":969,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-18",25.43,24.43,25.07,0.56,3712500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1177,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-17",25.76,26.049999,23.96,24.93,-2.16,5876200,{"date":1340,"open":1274,"high":1341,"low":1327,"close":1342,"change":1255,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-13",25.61,25.48,3.83,4899500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1312,"change":455,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1312},"2026-02-12",24.39,25.7,24.049999,2.94,6186900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":583,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-11",23.83,24.59,23.66,23.84,0.89,3932700,{"date":1361,"open":1362,"high":1276,"low":1363,"close":1364,"change":1365,"percent_change":872,"volume":1366,"transactions":9,"vwap":1364},"2026-02-10",23.44,23.33,23.63,0.07,3406300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":94,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-09",23.71,23.88,23.26,23.56,-0.84,3477100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1300,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1300},"2026-02-06",23.77,24.01,23.5,0.67,2.9,3683500,{"date":1384,"open":1378,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-05",24.6,22.73,23.09,-1.09,-4.51,5085300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1283,"change":233,"percent_change":1380,"volume":1396,"transactions":9,"vwap":1283},"2026-02-04",24,24.23,23.46,4430900,{"date":1398,"open":1399,"high":1400,"low":1357,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-03",24.69,24.96,24.02,-0.63,-2.56,4856100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-02",23.49,24.67,23.4,24.65,1.34,5.75,6785300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":243,"percent_change":243,"volume":1420,"transactions":9,"vwap":1419},"2026-01-30",23,23.68,22.92,23.31,4838300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1419,"change":156,"percent_change":727,"volume":1426,"transactions":9,"vwap":1419},"2026-01-29",23.15,23.35,22.89,4836400,{"date":1428,"open":1297,"high":1429,"low":1416,"close":1430,"change":1103,"percent_change":110,"volume":1431,"transactions":9,"vwap":1430},"2026-01-28",23.67,23.13,5239800,{"date":1433,"open":1321,"high":1434,"low":1435,"close":1362,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1362},"2026-01-27",24.21,23.3,-0.53,-2.21,5774700,{"date":1440,"open":1378,"high":1441,"low":1442,"close":1443,"change":353,"percent_change":93,"volume":1444,"transactions":9,"vwap":1443},"2026-01-26",24.36,23.89,23.97,6143300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-23",25.02,25.14,24.08,24.14,-1,-3.98,8320100,{"date":1455,"open":1456,"high":1457,"low":1322,"close":1448,"change":1458,"percent_change":621,"volume":1459,"transactions":9,"vwap":1448},"2026-01-22",26.08,26.69,-0.86,5610300,{"date":1461,"open":1462,"high":1463,"low":1342,"close":1464,"change":321,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-21",25.62,26.15,26,1.92,5670500,{"date":1468,"open":1469,"high":1348,"low":1470,"close":1471,"change":1365,"percent_change":850,"volume":1472,"transactions":9,"vwap":1471},"2026-01-20",24.97,24.7,25.51,6223900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-16",25.74,25.96,25.2,25.44,-0.37,-1.43,5200800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":726,"percent_change":683,"volume":1488,"transactions":9,"vwap":1487},"2026-01-15",25.46,26.12,25.32,25.81,6016600,{"date":1490,"open":1491,"high":1492,"low":1484,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-14",26.54,26.95,25.68,-1.01,-3.78,5798300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1457,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1457},"2026-01-13",26.27,27.08,25.8,0.82,3.17,4679000,{"date":1506,"open":1291,"high":1507,"low":1370,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-12",26.26,25.87,-0.95,-3.54,13322800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":149,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-09",27.81,28.3,26.37,26.82,-3.35,9186800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-08",27.23,27.99,27.2,27.75,0.58,2.13,4720500,{"date":1530,"open":1531,"high":1515,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-07",28.059999,27.1,27.17,-1.02,-3.62,5300900,{"date":1538,"open":1539,"high":176,"low":1539,"close":1540,"change":1411,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-06",26.76,28.19,4.99,7020900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":321,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-05",26.35,27.57,26.24,26.85,1.86,5525500,{"date":1552,"open":1553,"high":1554,"low":1501,"close":1555,"change":1556,"percent_change":843,"volume":1557,"transactions":9,"vwap":1555},"2026-01-02",26.34,26.72,26.36,-0.01,5623800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1516,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1516},"2025-12-31",26.65,26.88,26.33,-0.32,-1.2,3353600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1457,"change":403,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1457},"2025-12-30",26.75,27.02,26.2,-0.89,4532500,{"date":1574,"open":1575,"high":1576,"low":1464,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-29",26.16,27.12,26.93,0.57,2.16,5778800,{"date":1582,"open":1583,"high":1584,"low":1456,"close":1555,"change":1585,"percent_change":1388,"volume":1586,"transactions":9,"vwap":1555},"2025-12-26",26.5,26.57,-0.29,3597700,{"date":1588,"open":1589,"high":1548,"low":1590,"close":1560,"change":71,"percent_change":20,"volume":1591,"transactions":9,"vwap":1560},"2025-12-24",26.64,26.21,2612600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":620,"percent_change":1437,"volume":1598,"transactions":9,"vwap":1597},"2025-12-23",27.49,27.56,26.28,26.6,7332800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1524,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1524},"2025-12-22",28,28.15,27.09,-0.64,-2.3,6620700,{"date":1608,"open":1609,"high":1602,"low":1533,"close":1610,"change":872,"percent_change":79,"volume":1611,"transactions":9,"vwap":1610},"2025-12-19",27.5,27.84,11572500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1147,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-18",27.33,28.08,27.16,27.54,2.3,6871700,{"date":1621,"open":1622,"high":1610,"low":1623,"close":1624,"change":811,"percent_change":1307,"volume":1625,"transactions":9,"vwap":1624},"2025-12-17",27.38,26.81,26.92,9174300,{"date":1627,"open":1492,"high":1628,"low":1589,"close":1629,"change":372,"percent_change":1082,"volume":1630,"transactions":9,"vwap":1629},"2025-12-16",27.4,27.36,9511000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-15",25.42,27.31,25.37,27.01,1.55,6.09,14301900,{"date":1641,"open":1477,"high":1642,"low":1643,"close":1484,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1484},"2025-12-12",25.57,24.98,0.39,1.56,6287200,{"date":1648,"open":1649,"high":1650,"low":1321,"close":1328,"change":923,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1328},"2025-12-11",24.2,25.09,3.77,6282500,{"date":1654,"open":1655,"high":1470,"low":1656,"close":1657,"change":554,"percent_change":100,"volume":1658,"transactions":9,"vwap":1657},"2025-12-10",23.53,23.39,24.16,10098700,{"date":1660,"open":1661,"high":1335,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-09",22.4,22.26,23.91,1.49,6.65,9449100,{"date":1668,"open":1387,"high":1669,"low":1670,"close":1671,"change":473,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-08",23.12,22.12,22.42,-2.9,10106900,{"date":1675,"open":1293,"high":1676,"low":1677,"close":1387,"change":1388,"percent_change":1389,"volume":1678,"transactions":9,"vwap":1387},"2025-12-05",24.48,22.97,13488200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1283,"change":583,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1283},"2025-12-04",24.059999,24.66,23.78,0.88,15167300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1443,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1443},"2025-12-03",23.86,24.41,23.07,3.14,15.07,33426600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":190,"volume":1701,"transactions":9,"vwap":1699},"2025-12-02",21.3,21.44,20.73,20.83,-0.42,17186200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":856,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-01",20.33,21.28,20.2,21.25,4.17,12849600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":969,"percent_change":593,"volume":1716,"transactions":9,"vwap":1715},"2025-11-28",20.35,20.53,20.16,20.4,3597300,{"date":1718,"open":1719,"high":1244,"low":1720,"close":1721,"change":911,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-26",19.7,19.6,20.26,3.05,7166600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1329,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-25",19.19,20.02,19.02,19.66,2.93,8785100,{"date":1733,"open":1119,"high":1734,"low":1125,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-24",19.29,19.1,0.55,2.96,6918000,{"date":1740,"open":655,"high":1228,"low":350,"close":1741,"change":234,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-21",18.55,5.76,7214300,{"date":1745,"open":1746,"high":17,"low":665,"close":619,"change":71,"percent_change":1229,"volume":1747,"transactions":9,"vwap":619},"2025-11-20",17.64,7621100,{"date":1749,"open":690,"high":618,"low":196,"close":681,"change":1556,"percent_change":790,"volume":1750,"transactions":9,"vwap":681},"2025-11-19",4503900,{"date":1752,"open":421,"high":1038,"low":1753,"close":350,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":350},"2025-11-18",17.16,-0.16,-0.91,4057800,{"date":1758,"open":601,"high":903,"low":1759,"close":992,"change":281,"percent_change":1578,"volume":1760,"transactions":9,"vwap":992},"2025-11-17",17.28,6132300,{"date":1762,"open":1017,"high":803,"low":742,"close":838,"change":744,"percent_change":105,"volume":1763,"transactions":9,"vwap":838},"2025-11-14",5774600,{"date":1765,"open":16,"high":1037,"low":349,"close":619,"change":986,"percent_change":1766,"volume":1767,"transactions":9,"vwap":619},"2025-11-13",-1.52,3819900,{"date":1769,"open":19,"high":1770,"low":1182,"close":803,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":803},"2025-11-12",18.26,0.33,1.89,5017900,{"date":1775,"open":545,"high":1776,"low":1777,"close":1016,"change":394,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1016},"2025-11-11",18.3,17.45,-1.69,6256300,{"date":1781,"open":1016,"high":15,"low":1782,"close":19,"change":282,"percent_change":1783,"volume":1784,"transactions":9,"vwap":19},"2025-11-10",17.38,3.98,8225500,{"date":1786,"open":1787,"high":665,"low":517,"close":600,"change":222,"percent_change":1788,"volume":1789,"transactions":9,"vwap":600},"2025-11-07",16.57,3.01,5698300,{"date":1791,"open":360,"high":646,"low":470,"close":207,"change":1479,"percent_change":1792,"volume":1793,"transactions":9,"vwap":207},"2025-11-06",-2.18,4997200,{"date":1795,"open":712,"high":1204,"low":462,"close":351,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":351},"2025-11-05",0.79,4.88,6262700,{"date":1800,"open":704,"high":980,"low":1801,"close":1802,"change":1184,"percent_change":892,"volume":1803,"transactions":9,"vwap":1802},"2025-11-04",15.87,16.18,4933200,{"date":1805,"open":422,"high":602,"low":470,"close":736,"change":674,"percent_change":1806,"volume":1807,"transactions":9,"vwap":736},"2025-11-03",-1.08,5806300,{"date":1809,"open":980,"high":1183,"low":704,"close":748,"change":463,"percent_change":1810,"volume":1811,"transactions":9,"vwap":748},"2025-10-31",1.03,4994000,{"date":1813,"open":691,"high":600,"low":980,"close":1814,"change":811,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-30",16.54,-2.59,6123800,{"date":1818,"open":1140,"high":590,"low":360,"close":656,"change":20,"percent_change":1819,"volume":1820,"transactions":9,"vwap":656},"2025-10-29",1.13,4759000,{"date":1822,"open":1145,"high":984,"low":207,"close":1009,"change":1823,"percent_change":1436,"volume":1824,"transactions":9,"vwap":1009},"2025-10-28",-0.09,4907000,{"date":1826,"open":1010,"high":433,"low":444,"close":442,"change":45,"percent_change":873,"volume":1827,"transactions":9,"vwap":442},"2025-10-27",4879300,{"date":1829,"open":360,"high":1183,"low":381,"close":1787,"change":1235,"percent_change":519,"volume":1830,"transactions":9,"vwap":1787},"2025-10-24",5231700,{"date":1832,"open":242,"high":718,"low":242,"close":741,"change":200,"percent_change":1833,"volume":1834,"transactions":9,"vwap":741},"2025-10-23",5.28,7056600,{"date":1836,"open":260,"high":500,"low":1837,"close":1838,"change":744,"percent_change":726,"volume":1839,"transactions":9,"vwap":1838},"2025-10-22",15.32,15.73,4952400,{"date":1841,"open":1842,"high":509,"low":940,"close":1843,"change":1121,"percent_change":1664,"volume":1844,"transactions":9,"vwap":1843},"2025-10-21",15.6,15.71,5014600,{"date":1846,"open":1847,"high":249,"low":37,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-20",15.05,15.48,0.53,3.55,5070700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":71,"percent_change":885,"volume":1858,"transactions":9,"vwap":1857},"2025-10-17",14.87,15.14,14.7,14.95,5328600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":120,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-16",15.09,15.15,14.74,14.9,-2.17,4351100,{"date":1868,"open":956,"high":719,"low":1869,"close":1869,"change":300,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-15",15.23,-3.91,6878100,{"date":1873,"open":1847,"high":1874,"low":261,"close":471,"change":1329,"percent_change":1875,"volume":1876,"transactions":9,"vwap":471},"2025-10-14",15.94,3.66,8175000,{"date":1878,"open":1879,"high":1880,"low":1879,"close":950,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":950},"2025-10-13",14.66,15.31,0.98,6.85,7757000,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1373,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-10",15.11,14.06,14.31,-5.54,9138100,{"date":1892,"open":1848,"high":932,"low":1847,"close":1862,"change":1700,"percent_change":85,"volume":1893,"transactions":9,"vwap":1862},"2025-10-09",6548000,{"date":1895,"open":1896,"high":871,"low":1897,"close":1898,"change":758,"percent_change":1526,"volume":1899,"transactions":9,"vwap":1898},"2025-10-08",15.47,15.01,15.57,6875300,{"date":1901,"open":1801,"high":1902,"low":1837,"close":1848,"change":1044,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1848},"2025-10-07",15.9,-1.78,6963200,{"date":1906,"open":368,"high":368,"low":1838,"close":1156,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1156},"2025-10-06",-1.18,-6.97,9427700,{"date":1911,"open":433,"high":352,"low":368,"close":1010,"change":1556,"percent_change":790,"volume":1912,"transactions":9,"vwap":1010},"2025-10-03",7381800,{"date":1914,"open":380,"high":1915,"low":423,"close":380,"change":115,"percent_change":674,"volume":1916,"transactions":9,"vwap":380},"2025-10-02",17.26,6069100,{"date":1918,"open":198,"high":196,"low":368,"close":656,"change":510,"percent_change":1919,"volume":1920,"transactions":9,"vwap":656},"2025-10-01",-0.76,7565200,{"date":1922,"open":1753,"high":703,"low":207,"close":339,"change":510,"percent_change":603,"volume":1923,"transactions":9,"vwap":339},"2025-09-30",7212200,{"date":1925,"open":1037,"high":1030,"low":433,"close":698,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":698},"2025-09-29",-0.71,-3.96,8269400,{"date":1930,"open":803,"high":1931,"low":638,"close":24,"change":273,"percent_change":1932,"volume":1933,"transactions":9,"vwap":24},"2025-09-26",18.34,0.84,6866900,{"date":1935,"open":434,"high":1042,"low":902,"close":1042,"change":565,"percent_change":139,"volume":1936,"transactions":9,"vwap":1042},"2025-09-25",6735300,{"date":1938,"open":836,"high":1118,"low":18,"close":1036,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1036},"2025-09-24",-0.07,-0.39,6226400,{"date":1943,"open":1944,"high":1093,"low":16,"close":15,"change":744,"percent_change":105,"volume":1945,"transactions":9,"vwap":15},"2025-09-23",18.16,8335600,{"date":1947,"open":1948,"high":1949,"low":24,"close":24,"change":818,"percent_change":1950,"volume":1951,"transactions":9,"vwap":24},"2025-09-22",18.9,19,-4.88,12084300,{"date":1953,"open":1954,"high":1955,"low":187,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-19",19.94,20.030001,18.87,-0.85,-4.31,11350400,{"date":1961,"open":1962,"high":1706,"low":1963,"close":1057,"change":1754,"percent_change":511,"volume":1964,"transactions":9,"vwap":1057},"2025-09-18",19.89,19.38,10429200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1074,"change":1235,"percent_change":71,"volume":1970,"transactions":9,"vwap":1074},"2025-09-17",20.1,20.43,19.62,11863000,{"date":1972,"open":1973,"high":1974,"low":1734,"close":1975,"change":749,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-16",19.64,20.14,19.87,1.22,10204300,{"date":1979,"open":582,"high":1980,"low":15,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-15",19.92,19.63,1.29,7.03,14625100,{"date":1986,"open":1094,"high":1987,"low":825,"close":1931,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1931},"2025-09-12",19.56,-1.27,-6.48,9939900,{"date":1992,"open":1065,"high":1993,"low":1994,"close":1995,"change":731,"percent_change":873,"volume":1996,"transactions":9,"vwap":1995},"2025-09-11",19.69,18.95,19.61,9708500,{"date":1998,"open":1999,"high":1734,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-10",17.76,17.62,19.25,1.25,6.94,17510200,{"date":2006,"open":582,"high":582,"low":703,"close":2007,"change":1563,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-09",18,-1.75,12372400,{"date":2011,"open":1058,"high":2012,"low":564,"close":546,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":546},"2025-09-08",18.72,-0.49,-2.6,18907100,{"date":2017,"open":1956,"high":1728,"low":1036,"close":2018,"change":744,"percent_change":105,"volume":2019,"transactions":9,"vwap":2018},"2025-09-05",18.81,36278400,{"date":2021,"open":545,"high":1220,"low":991,"close":783,"change":857,"percent_change":2022,"volume":2023,"transactions":9,"vwap":783},"2025-09-04",37.96,105608400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":105,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-03",13.54,13.91,13.35,13.62,0.81,25568900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1578,"percent_change":212,"volume":2038,"transactions":9,"vwap":2037},"2025-09-02",12.87,13.56,12.6,13.51,12913400,{"date":2040,"open":2041,"high":2028,"low":2042,"close":2043,"change":610,"percent_change":2008,"volume":2044,"transactions":9,"vwap":2043},"2025-08-29",13.3,12.84,12.94,6284800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":393,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-28",13.29,13.64,12.92,13.17,-0.38,10191700,{"date":2054,"open":2036,"high":2055,"low":2056,"close":2057,"change":927,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-27",13.42,12.5,13.22,8.54,20491400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1563,"percent_change":1403,"volume":2066,"transactions":9,"vwap":2065},"2025-08-26",12.39,12.49,12.11,12.18,8748600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2056,"change":1184,"percent_change":1167,"volume":2072,"transactions":9,"vwap":2056},"2025-08-25",12.3,12.74,12.23,10181800,{"date":2074,"open":2071,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-22",12.93,12.21,12.85,0.59,4.81,7217300,{"date":2082,"open":2083,"high":2069,"low":2084,"close":2085,"change":393,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-21",12.14,12.05,12.26,-0.41,6525600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1563,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-20",12.51,12.61,12.17,12.31,-2.53,9114100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":610,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-19",12.97,13.28,12.36,12.63,-1.79,10315700,{"date":2105,"open":2106,"high":2057,"low":2107,"close":2108,"change":510,"percent_change":1451,"volume":2109,"transactions":9,"vwap":2108},"2025-08-18",12.96,12.79,12.86,10612000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":372,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-15",12.64,13.12,12.57,12.99,2.77,11654200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2112,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2112},"2025-08-14",12.95,13.02,12.48,-0.88,-6.51,16452200,{"date":2127,"open":2128,"high":2129,"low":2090,"close":2130,"change":1881,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-13",12.7,13.55,13.52,7.81,17968700,{"date":2134,"open":2135,"high":2112,"low":2065,"close":2136,"change":843,"percent_change":1563,"volume":2137,"transactions":9,"vwap":2136},"2025-08-12",12.55,12.54,14084100,{"date":2139,"open":2056,"high":2140,"low":2141,"close":2142,"change":969,"percent_change":1819,"volume":2143,"transactions":9,"vwap":2142},"2025-08-11",12.83,12.25,12.58,11707400,{"date":2145,"open":2112,"high":2146,"low":2084,"close":2147,"change":1754,"percent_change":1988,"volume":2148,"transactions":9,"vwap":2147},"2025-08-08",12.73,12.44,11735900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2036,"change":862,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2036},"2025-08-07",12.65,12.88,12.35,-1.72,13824800,{"date":2157,"open":2158,"high":2106,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-06",12.03,12.01,12.82,0.8,6.66,16552400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-05",12.9,13,11.9,12.02,-1.26,-9.49,31784700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2099,"change":2178,"percent_change":1297,"volume":2179,"transactions":9,"vwap":2099},"2025-08-04",11.41,13.39,11.17,2.54,63214800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":790,"percent_change":139,"volume":2186,"transactions":9,"vwap":2185},"2025-08-01",10.64,10.77,10.29,10.74,13367900,{"date":2188,"open":64,"high":2189,"low":2190,"close":2190,"change":649,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-31",11.51,10.8,-4.17,15111900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":574,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-30",11.54,11.58,11.11,11.27,-2.25,16396100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-07-29",11.8,12.2,11.47,11.53,-0.5,-4.16,13816500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2158,"change":1229,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2158},"2025-07-28",11.86,12.12,11.52,2.47,19486000,{"date":2218,"open":2206,"high":2219,"low":2220,"close":2221,"change":252,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-25",11.98,11.42,11.74,4.08,19861300,{"date":2225,"open":2226,"high":2083,"low":2227,"close":2228,"change":252,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-24",12,11.16,11.28,4.25,44649600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-23",10.56,10.91,10.38,10.82,0.63,6.18,17514000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-22",10.08,10.33,10.03,10.19,0.27,2.72,9211800,{"date":2250,"open":2242,"high":2251,"low":2252,"close":2253,"change":796,"percent_change":94,"volume":2254,"transactions":9,"vwap":2253},"2025-07-21",10.2,9.86,9.92,5184100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":918,"percent_change":1114,"volume":2261,"transactions":9,"vwap":2260},"2025-07-18",10.12,10.15,9.87,9.94,3904500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1121,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-17",9.75,10.07,9.65,10.06,2.34,7045400,{"date":2271,"open":2258,"high":2272,"low":2273,"close":2274,"change":862,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-16",10.3,9.67,9.83,-2.19,6056000,{"date":2278,"open":2184,"high":2279,"low":2280,"close":2281,"change":565,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-15",10.52,9.99,10.05,-0.99,10187600,{"date":2285,"open":2286,"high":2251,"low":2259,"close":2258,"change":554,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2258},"2025-07-14",9.95,2.53,7655300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":862,"percent_change":1865,"volume":2295,"transactions":9,"vwap":2294},"2025-07-11",9.91,9.98,9.58,9.9,7648100,{"date":2297,"open":2242,"high":2235,"low":2292,"close":2257,"change":758,"percent_change":970,"volume":2298,"transactions":9,"vwap":2257},"2025-07-10",7309300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2244,"change":243,"percent_change":243,"volume":2304,"transactions":9,"vwap":2244},"2025-07-09",10.1,10.14,9.88,4583900,{"date":2306,"open":2286,"high":2307,"low":2308,"close":2244,"change":713,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2244},"2025-07-08",10.17,9.66,1.21,6624800,{"date":2312,"open":2245,"high":2313,"low":2303,"close":2291,"change":1479,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2291},"2025-07-07",10.36,-3.6,6387300,{"date":2317,"open":2272,"high":2318,"low":2319,"close":2320,"change":115,"percent_change":1585,"volume":2321,"transactions":9,"vwap":2320},"2025-07-03",10.39,10.16,10.28,3193500,{"date":2323,"open":2324,"high":2325,"low":2286,"close":2326,"change":713,"percent_change":584,"volume":2327,"transactions":9,"vwap":2326},"2025-07-02",10.26,10.4,10.31,8041500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2245,"change":1578,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2245},"2025-07-01",9.6,10.58,9.56,5.93,8599900,{"date":2336,"open":2259,"high":2303,"low":2337,"close":2338,"change":574,"percent_change":694,"volume":2339,"transactions":9,"vwap":2338},"2025-06-30",9.57,9.62,6461900,{"date":2341,"open":2342,"high":2280,"low":2343,"close":2303,"change":999,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2303},"2025-06-27",9.76,9.68,2.7,10058500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2338,"change":1939,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2338},"2025-06-26",9.74,9.8,9.49,-0.72,6413400,{"date":2354,"open":2264,"high":2259,"low":2355,"close":2356,"change":1823,"percent_change":818,"volume":2357,"transactions":9,"vwap":2356},"2025-06-25",9.59,9.69,5305500,{"date":2359,"open":2349,"high":2292,"low":2360,"close":2361,"change":383,"percent_change":1502,"volume":2362,"transactions":9,"vwap":2361},"2025-06-24",9.71,9.78,5817200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":393,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-23",9.63,9.79,9.46,9.7,-0.51,7171400,{"date":2372,"open":2348,"high":2361,"low":2355,"close":2264,"change":463,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2264},"2025-06-20",1.77,13067500,{"date":2376,"open":2348,"high":2361,"low":2332,"close":2293,"change":862,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2293},"2025-06-18",-2.24,5494300,{"date":2380,"open":2381,"high":2253,"low":2382,"close":2349,"change":281,"percent_change":1810,"volume":2383,"transactions":9,"vwap":2349},"2025-06-17",9.55,9.54,7338800,{"date":2385,"open":2386,"high":2366,"low":2387,"close":2368,"change":1644,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2368},"2025-06-16",9.52,9.42,4.19,8703000,{"date":2391,"open":2252,"high":2392,"low":177,"close":2393,"change":1919,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-13",9.96,9.31,-7.55,9826200,{"date":2397,"open":2267,"high":2301,"low":2294,"close":2265,"change":843,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2265},"2025-06-12",-0.4,6794300,{"date":2401,"open":2402,"high":2402,"low":2281,"close":2403,"change":1044,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-11",10.57,10.11,-2.69,7091700,{"date":2407,"open":2408,"high":2409,"low":2184,"close":2318,"change":165,"percent_change":1229,"volume":2410,"transactions":9,"vwap":2318},"2025-06-10",10.44,10.55,6885500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2313,"change":1171,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2313},"2025-06-09",10.24,10.69,10.23,1.97,9057200,{"date":2419,"open":2413,"high":2324,"low":2301,"close":2319,"change":744,"percent_change":1171,"volume":2420,"transactions":9,"vwap":2319},"2025-06-06",6655800,{"date":2422,"open":2272,"high":2235,"low":2423,"close":2302,"change":918,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2302},"2025-06-05",10.01,-1.17,7697300,{"date":2427,"open":2325,"high":2325,"low":2307,"close":2324,"change":445,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2324},"2025-06-04",-1.35,5979400,{"date":2431,"open":2432,"high":2402,"low":2415,"close":2325,"change":796,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2325},"2025-06-03",10.45,-0.19,8126100,{"date":2436,"open":2437,"high":2438,"low":2235,"close":2439,"change":1004,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-06-02",10.81,10.94,10.42,-4.93,11739600,{"date":2443,"open":2302,"high":64,"low":2444,"close":2445,"change":862,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-30",10,10.96,-1.97,19085800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":758,"percent_change":2030,"volume":2454,"transactions":9,"vwap":2453},"2025-05-29",11.35,11.57,11.05,11.18,13645300,{"date":2456,"open":2457,"high":2175,"low":2452,"close":2458,"change":1556,"percent_change":1823,"volume":2459,"transactions":9,"vwap":2458},"2025-05-28",11.37,11.09,8862300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":263,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-27",10.92,11.31,10.83,11.1,3.74,9369500,{"date":2469,"open":2470,"high":2185,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-05-23",10.5,10.47,10.7,-0.15,-1.38,6030600,{"date":2477,"open":2464,"high":2478,"low":2479,"close":2480,"change":583,"percent_change":2416,"volume":2481,"transactions":9,"vwap":2480},"2025-05-22",11.04,10.75,10.85,9748200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2182,"change":446,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2182},"2025-05-21",11.14,11.23,10.63,-7.24,8970400,{"date":2490,"open":2491,"high":2168,"low":2492,"close":2205,"change":2086,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2205},"2025-05-20",11.89,11.32,-3.45,9151300,{"date":2496,"open":2497,"high":2064,"low":2203,"close":2498,"change":1011,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-19",11.93,11.88,-3.88,5803600,{"date":2502,"open":2503,"high":2090,"low":2084,"close":2100,"change":361,"percent_change":1503,"volume":2504,"transactions":9,"vwap":2100},"2025-05-16",12.09,7090000,{"date":2506,"open":2507,"high":2169,"low":2508,"close":2219,"change":383,"percent_change":1380,"volume":2509,"transactions":9,"vwap":2219},"2025-05-15",11.95,11.64,9759500,{"date":2511,"open":2512,"high":2141,"low":2512,"close":2168,"change":2513,"percent_change":529,"volume":2514,"transactions":9,"vwap":2168},"2025-05-14",11.6,-0.82,25153700,{"date":2516,"open":2065,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-13",12.78,12.16,12.72,0.65,5.39,9459800,{"date":2524,"open":2525,"high":2526,"low":2168,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-12",12.1,13.18,12.07,0.93,8.35,10776800,{"date":2532,"open":2533,"high":2534,"low":2458,"close":2484,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2484},"2025-05-09",11.34,11.43,-0.21,-1.85,3267300,{"date":2539,"open":2540,"high":2451,"low":2541,"close":2450,"change":156,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2450},"2025-05-08",11.38,11.29,1.61,4234400,{"date":2545,"open":2546,"high":2541,"low":2547,"close":2177,"change":969,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2177},"2025-05-07",11.12,11.02,1.27,3258500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":648,"percent_change":2351,"volume":2556,"transactions":9,"vwap":2555},"2025-05-06",10.89,11.19,10.86,11.03,5015600,{"date":2558,"open":2547,"high":2457,"low":2559,"close":2197,"change":1235,"percent_change":758,"volume":2560,"transactions":9,"vwap":2197},"2025-05-05",11,4744700,{"date":2562,"open":2464,"high":2485,"low":2464,"close":2465,"change":65,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2465},"2025-05-02",3.84,4357400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2414,"change":233,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2414},"2025-05-01",10.66,10.99,10.54,1.52,5986800,{"date":2573,"open":58,"high":2402,"low":2574,"close":58,"change":403,"percent_change":2575,"volume":2576,"transactions":9,"vwap":58},"2025-04-30",10.25,-2.23,5719400,{"date":2578,"open":2445,"high":2579,"low":2580,"close":2183,"change":986,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2183},"2025-04-29",11.07,10.59,-2.45,6363200,{"date":2584,"open":2198,"high":64,"low":2585,"close":2478,"change":1754,"percent_change":1480,"volume":2586,"transactions":9,"vwap":2478},"2025-04-28",10.84,6909200,{"date":2588,"open":2465,"high":2485,"low":2589,"close":2590,"change":115,"percent_change":986,"volume":2591,"transactions":9,"vwap":2590},"2025-04-25",10.97,11.2,3750600,{"date":2593,"open":2438,"high":2541,"low":2594,"close":2485,"change":999,"percent_change":1075,"volume":2595,"transactions":9,"vwap":2485},"2025-04-24",10.87,4120500,{"date":2597,"open":2214,"high":2598,"low":2585,"close":2589,"change":790,"percent_change":1004,"volume":2599,"transactions":9,"vwap":2589},"2025-04-23",11.72,7013600,{"date":2601,"open":2480,"high":2453,"low":2602,"close":2555,"change":872,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2555},"2025-04-22",10.79,2.8,5744500,{"date":181,"open":2580,"high":2606,"low":2184,"close":2607,"change":969,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},10.76,10.73,1.32,7233800]