[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEVA":3,"stock-historical-AEVA":30,"homepage-market-summary":2765},{"ticker":4,"date":5,"profile":6,"quote":14},"AEVA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aeva Technologies, Inc.","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Aeva Technologies Inc through its Frequency Modulated Continuous Wave (FMCW) sensing technology, designs a 4D LiDAR-on-chip that, along with its proprietary software applications, has the potential to enable the adoption of LiDAR across broad applications from automated driving to consumer electronics, consumer health, industrial automation, and security application. The 4D LiDAR sensors are designed to detect both velocity and position, supporting perception and decision-making in automated systems. The company operates in North America, EMEA, and Asia. The company's revenue consists of sales of perception solutions or sensing systems and non-recurring engineering services. Geographically, it derives the majority of its revenue from North America.","239","Mountain View, CA",{"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},14.29,14.25,14.6383,13.75,14.04,0.25,1.78,1052572.24932,15803,14.228,109.175,2.201,722110.3676411218,11.3,1658,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":15,"start_date":40,"end_date":5},38.8,6.1,2295059,837696569.54898,127.01,"2025-04-21",[42,43,53,64,75,86,97,107,118,128,138,146,157,168,179,190,199,209,220,230,241,251,260,271,282,293,303,313,324,335,346,357,368,379,390,401,412,422,431,442,453,463,473,484,495,503,514,524,535,545,554,565,575,584,593,601,609,617,626,635,643,652,661,670,678,686,695,703,711,718,725,732,741,749,757,766,775,784,792,801,808,816,825,833,842,851,859,868,877,886,895,903,911,919,927,936,944,953,962,969,976,985,993,1002,1011,1018,1025,1033,1041,1049,1056,1062,1068,1076,1083,1088,1092,1099,1108,1115,1122,1130,1139,1145,1154,1161,1168,1172,1181,1188,1197,1204,1209,1213,1220,1226,1233,1240,1247,1254,1260,1268,1276,1283,1290,1298,1305,1314,1321,1329,1336,1343,1350,1355,1363,1371,1379,1386,1393,1401,1409,1414,1420,1425,1433,1442,1449,1458,1465,1471,1477,1483,1489,1495,1503,1508,1516,1524,1531,1537,1543,1552,1558,1565,1574,1582,1589,1597,1604,1609,1614,1619,1624,1631,1637,1641,1647,1652,1658,1665,1674,1680,1688,1696,1700,1705,1711,1717,1724,1733,1741,1750,1756,1764,1772,1781,1787,1796,1803,1811,1818,1824,1831,1837,1843,1849,1855,1863,1871,1877,1882,1888,1895,1901,1909,1914,1919,1924,1933,1940,1946,1955,1961,1968,1975,1981,1986,1994,1999,2007,2014,2019,2025,2030,2036,2041,2045,2051,2057,2063,2070,2076,2081,2087,2093,2100,2105,2110,2117,2122,2127,2134,2139,2146,2152,2158,2164,2170,2175,2181,2187,2193,2199,2203,2207,2213,2217,2222,2229,2234,2241,2248,2254,2261,2269,2276,2284,2292,2298,2305,2312,2318,2325,2332,2341,2349,2356,2363,2369,2377,2386,2393,2401,2410,2418,2426,2434,2441,2450,2457,2464,2471,2479,2487,2495,2503,2512,2519,2527,2535,2543,2551,2558,2566,2573,2580,2586,2591,2596,2601,2608,2612,2617,2623,2629,2636,2642,2648,2655,2659,2665,2671,2677,2685,2694,2702,2708,2714,2721,2728,2735,2741,2748,2752,2760],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":46,"low":47,"close":19,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-09-30",14.02,14.44,13.845,0.07,0.5,1294828.750319,13832,14.0675,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-29",14.8,14.94,13.74,13.97,-0.3,-2.1,2010880.631922,22457,14.1321,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",15.06,15.34,14.165,14.27,-1.08,-7.04,1610414.299373,19047,14.5666,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-25",15.68,15.9699,15.125,15.35,-0.27,-1.73,992972.45799,13979,15.5535,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-24",14.97,15.74,14.62,15.62,0.4,2.63,1746591.470796,19764,15.2504,{"date":98,"open":67,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",15.38,14.52,15.22,-0.19,-1.23,1145987.903441,12980,15.0575,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-22",15.28,15.5,14.56,15.41,0.13,0.85,1496280.693521,17622,15.0747,{"date":119,"open":120,"high":121,"low":122,"close":109,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",15.43,15.65,15.1079,0.48,3.24,1299262.71398,16134,15.3866,{"date":129,"open":130,"high":131,"low":132,"close":55,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",15.2,15.4299,14.57,-0.45,-2.95,2814706.899418,15502,14.8068,{"date":139,"open":55,"high":140,"low":55,"close":141,"change":114,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",15.7,15.25,5.9,1496779.487499,18880,15.4103,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",14.23,14.51,13.9,14.4,0.21,1.48,1302696.10821,17101,14.2888,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",14.65,14.8414,14,14.19,-0.48,-3.27,1135777.275615,18249,14.2025,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",14.66,15.241,14.46,14.67,-0.85,-5.48,1213717.240624,18938,14.7345,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-11",15.27,15.78,15.18,15.52,0.55,3.67,1372413.589036,19433,15.4617,{"date":191,"open":192,"high":140,"low":193,"close":88,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",15.102,14.87,-0.65,-4.16,1115181.308067,14230,15.1888,{"date":200,"open":201,"high":202,"low":203,"close":91,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",16.18,16.61,15.5206,-0.63,-3.88,1579773.927128,19608,15.8463,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",15.87,16.48,15.73,16.25,0.56,3.57,1693839.53343,20616,16.2584,{"date":221,"open":99,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",15.9,15.115,15.69,0.43,2.82,1200304.809954,16099,15.4712,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",15.205,15.7999,14.91,15.26,0.09,0.59,1723767.070141,19423,15.2509,{"date":242,"open":243,"high":181,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-02",14.82,14.452,15.17,0.39,2.64,1316703.890817,17909,15.0373,{"date":252,"open":253,"high":184,"low":111,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-01",15.32,14.78,-0.88,-5.62,2072346.187953,22083,14.9227,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-31",15.49,15.685,15.0452,15.66,0.03,0.19,1555633.324833,17486,15.4546,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-28",16.09,16.15,15.45,15.63,-0.76,-4.64,1427882.192728,19969,15.7141,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",16.47,16.81,16.02,16.39,0.6,3.8,1556374.739585,18156,16.3486,{"date":294,"open":295,"high":296,"low":91,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-26",16.01,16.41,15.79,-0.37,-2.29,1462804.632663,22378,15.8154,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":59,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-25",17.05,17.08,16.0401,16.16,-1.82,1386639.789922,19896,16.3513,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-24",17.72,17.815,16.4001,16.46,-1.83,-10.01,1747312.001757,26896,16.7869,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-21",19.15,19.51,17.95,18.29,-0.58,-3.07,1131989.463198,16097,18.5226,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",19.75,19.91,18.42,18.87,-0.91,-4.6,1408695.273164,19041,18.9052,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-19",20.79,21,19.31,19.78,-1.25,-5.94,1673055.641903,25171,19.9176,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-18",22.46,23.12,20.71,21.03,-2.72,-11.45,2140342.649301,27053,21.303,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",23.16,24.45,22.43,23.75,0.47,2.02,1016534.128748,16841,23.7349,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",22.35,24.43,22.0574,23.28,0.86,3.84,1457147.24733,21245,23.4522,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-13",24.97,25.86,22.25,22.42,-2.74,-10.89,1825514.090144,22434,23.6413,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",25.5,25.8568,24.06,25.16,1.1,4.57,1405317.359064,19443,24.9069,{"date":413,"open":414,"high":415,"low":416,"close":405,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",23.92,25.33,23.35,0.37,1.56,1226261.057628,20462,24.3527,{"date":423,"open":393,"high":393,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-10",22.9119,23.69,-2.93,-11.01,2230612.885661,33670,24.0876,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-07",25.68,28.3,24.35,26.62,1.36,5.38,2680341.38863,38501,26.6118,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-06",25.8,28.42,22.75,25.26,5.65,28.81,8399344.51116,90564,26.109,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",20.3,19.535,19.61,-0.82,-4.01,1025256.62238,21700,19.8586,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":375,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",19.38,20.66,19.105,20.43,10.97,1289635.88881,21871,20.1134,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",17.29,18.57,17.15,18.41,0.87,4.96,1549663.772775,22814,18.1524,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",17.18,17.93,16.69,17.54,1.08,6.56,1764067.454011,22965,17.5238,{"date":496,"open":55,"high":202,"low":497,"close":318,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",14.77,2.47,17.66,1684478.534411,22698,16.0476,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",14.69,15.05,13.51,13.99,-0.71,-4.83,1217826.650323,19786,14.1187,{"date":515,"open":516,"high":506,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",15.02,13.91,14.7,-0.83,-5.34,2317289.14249,28744,14.4035,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-27",15.31,15.94,14.775,15.53,0.68,4.58,1428857.102108,18025,15.4161,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":352,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-24",15.93,16.065,14.76,14.85,-7.76,1116469.433402,16145,15.1084,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":194,"percent_change":205,"volume":551,"transactions":552,"vwap":553},"2026-07-23",16.5,17.04,15.88,16.1,1155427.760367,14716,16.3308,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",17.27,17.4695,16.7,16.75,-0.94,-5.31,990097.177867,13101,16.9822,{"date":566,"open":212,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-21",17.84,16.425,17.69,1.79,11.26,1308181.964709,16715,17.4454,{"date":576,"open":577,"high":578,"low":211,"close":222,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",17.03,17.4,-0.81,-4.85,1375117.169354,18006,16.1721,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-17",15.975,17.63,15.83,16.71,-0.065,-0.39,1353100,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-16",18.21,16.38,16.775,-1.9,-10.17,1903900,{"date":602,"open":603,"high":604,"low":487,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-15",19.82,20.69,18.675,-1.145,-5.78,1319200,{"date":610,"open":611,"high":612,"low":613,"close":603,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":603},"2026-07-14",19.4,20.259,19.059999,1.01,5.37,864000,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-13",20.35,20.438,18.7,18.81,-2.18,-10.39,1673800,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-10",22.049999,22.6,20.7,20.99,-1.04,-4.72,1045300,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":498,"volume":642,"transactions":9,"vwap":640},"2026-07-09",22.040001,23,21.7,22.030001,0.53,1022400,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-08",21.01,22.13,20.1,21.5,-0.07,-0.32,1689100,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-07",23.040001,23.43,21.1,21.57,-2.63,-10.87,1620900,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-06",24.02,26.41,23.29,24.2,0.22,0.92,1419200,{"date":671,"open":672,"high":673,"low":373,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-02",27.7,28.56,23.98,-3.82,-13.74,2661000,{"date":679,"open":680,"high":681,"low":682,"close":680,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":680},"2026-07-01",27.8,31.3,27.5,-0.92,-3.2,3778200,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-30",25.46,29.36,25.021,28.72,3.05,11.88,4636900,{"date":696,"open":697,"high":698,"low":466,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-29",21.059999,26.115,25.67,4.78,22.88,3455700,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":186,"volume":710,"transactions":9,"vwap":708},"2026-06-26",19.6,21.049999,18.88,20.89,0.74,3219200,{"date":712,"open":361,"high":713,"low":714,"close":715,"change":716,"percent_change":185,"volume":717,"transactions":9,"vwap":715},"2026-06-25",21.17,19.42,20.15,0.11,1522400,{"date":719,"open":414,"high":414,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-24",19.62,20.040001,-3.5,-14.87,2701800,{"date":726,"open":373,"high":727,"low":728,"close":729,"change":82,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-23",25.18,23.1,23.54,-6.85,1445800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-22",24.36,26.73,24.049999,25.27,0.88,3.61,1807100,{"date":742,"open":743,"high":744,"low":745,"close":743,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":743},"2026-06-18",24.39,24.78,22.55,0.9,3.83,2397200,{"date":750,"open":414,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-17",25.01,23.44,23.49,-0.44,-1.84,1406900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-16",27.09,27.1,23.86,23.93,-2.94,-10.94,3050600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",26.77,28.24,26.45,26.87,1.98,7.96,2181200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-12",23.61,25.42,22.39,24.89,1.38,5.87,1821300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":739,"volume":791,"transactions":9,"vwap":789},"2026-06-11",22.66,24.17,21.65,23.51,0.82,2217300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-10",21.58,24.07,21.35,22.69,0.52,2.35,1742800,{"date":802,"open":803,"high":795,"low":804,"close":805,"change":683,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-09",23.14,20.77,22.17,-3.98,2370100,{"date":809,"open":787,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-08",24.875,22.21,23.09,0.08,0.35,2103600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-05",23.5,23.715,21.752,23.01,-1.39,-5.7,2990700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":341,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-04",22.5,25.28,21.33,24.4,-3.6,4143300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-03",27.99,28,24.605,25.31,-2.45,-8.83,2018600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-02",27.6,29.4,27.21,27.76,-0.05,-0.18,1726700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":298,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-01",27.56,28.92,27.18,27.81,-1.31,1949600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-29",25.702,28.605,25.7,28.18,2.34,9.06,2530600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-28",29.315,29.428,25.22,25.84,-3.45,-11.78,4175700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-27",28.665,29.82,27.059999,29.29,1.16,4.12,5004200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-26",26.48,28.32,24.49,28.13,2.81,11.1,3573800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":747,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-22",22,25.37,21.94,25.32,17.82,3882600,{"date":904,"open":905,"high":628,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-21",20.905,20.712,21.49,0.38,1.8,1843100,{"date":912,"open":465,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-20",21.18,18.98,21.11,2.11,11.11,1912200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":133,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-19",18.8,19.29,17.33,19,-2.31,1828900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-18",21.0049992,21.4,18.6,19.45,-1.025,-5.01,2073600,{"date":937,"open":938,"high":794,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-15",20.07,19.1,20.475,-0.755,-3.56,1964800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-14",20.13,22.16,19.85,21.23,0.97,4.79,3673100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-13",18.9,21.88,18.712,20.26,1.17,6.13,4031000,{"date":963,"open":109,"high":964,"low":181,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-12",19.39,19.09,3.56,22.92,4601800,{"date":970,"open":971,"high":972,"low":973,"close":529,"change":974,"percent_change":46,"volume":975,"transactions":9,"vwap":529},"2026-05-11",13.54,16.64,13.21,1.96,3246300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-08",13.59,13.62,12.755,13.57,-0.09,-0.66,1962000,{"date":986,"open":987,"high":91,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-07",15.302,12.535,13.66,-2.91,-17.56,5768000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-06",15.23,16.8,14.9,16.57,1.33,8.73,2066900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-05",15.82,16,14.61,15.24,-0.49,-3.12,1967900,{"date":1012,"open":1013,"high":1014,"low":181,"close":213,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":213},"2026-05-04",16.42,16.9,-0.75,-4.55,1821800,{"date":1019,"open":550,"high":1020,"low":1021,"close":212,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":212},"2026-05-01",16.88,15.6,0.49,3.06,1041300,{"date":1026,"open":1027,"high":1028,"low":173,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-30",15.1,16.31,15.99,1.25,8.48,1224900,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-29",15.77,14.3,14.74,-0.87,-5.57,1192100,{"date":1042,"open":80,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-28",16.17,15.042,15.61,-0.47,-2.92,968200,{"date":1050,"open":214,"high":1051,"low":1052,"close":1053,"change":982,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",16.51,15.21,16.08,-0.56,1212700,{"date":1057,"open":211,"high":1058,"low":1059,"close":1043,"change":530,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1043},"2026-04-24",16.74,15.64,4.39,1249900,{"date":1063,"open":1043,"high":1064,"low":1065,"close":262,"change":519,"percent_change":1066,"volume":1067,"transactions":9,"vwap":262},"2026-04-23",16.3,15.19,-5.09,992800,{"date":1069,"open":1070,"high":1071,"low":182,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-22",17,17.52,16.32,-0.21,-1.27,1452000,{"date":1077,"open":1078,"high":1079,"low":1021,"close":1080,"change":709,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",16.030001,18.22,16.53,4.69,2112000,{"date":1084,"open":120,"high":1085,"low":101,"close":297,"change":1086,"percent_change":908,"volume":1087,"transactions":9,"vwap":297},"2026-04-20",15.925,0.06,1201500,{"date":1089,"open":1052,"high":998,"low":506,"close":213,"change":950,"percent_change":1090,"volume":1091,"transactions":9,"vwap":213},"2026-04-17",6.57,1512000,{"date":1093,"open":1052,"high":1094,"low":1095,"close":539,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":539},"2026-04-16",15.46,14.395,-0.17,-1.14,1169500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-15",14.32,15.196,14.31,14.93,0.81,5.74,990100,{"date":1109,"open":508,"high":1110,"low":1111,"close":1112,"change":798,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-14",14.48,13.69,14.12,3.82,1064600,{"date":1116,"open":1117,"high":57,"low":1118,"close":1119,"change":20,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-13",13.2,13.01,13.6,1.87,956600,{"date":1123,"open":1117,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-10",13.67,13,13.35,0.3,2.3,625300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-09",12.95,13.32,12.67,13.05,0.04,0.31,1075100,{"date":1140,"open":1141,"high":19,"low":1142,"close":1118,"change":1143,"percent_change":186,"volume":1144,"transactions":9,"vwap":1118},"2026-04-08",13.884,12.82,0.46,1430700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-07",12.37,12.65,12.01,12.55,-0.14,-1.1,886500,{"date":1155,"open":1133,"high":1124,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-06",12.61,12.69,-0.54,-4.08,1207500,{"date":1162,"open":1163,"high":1111,"low":1164,"close":1165,"change":266,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-02",12.36,12.33,13.23,0.23,839000,{"date":1169,"open":989,"high":508,"low":1170,"close":1117,"change":1136,"percent_change":1127,"volume":1171,"transactions":9,"vwap":1117},"2026-04-01",13.07,1019400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",11.87,13.398,11.78,13.16,1.54,13.25,1306500,{"date":1182,"open":1183,"high":1125,"low":1184,"close":1185,"change":606,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-30",12.92,11.461,11.62,-8.97,1568300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-27",13.952,14.09,12.5,12.765,-1.435,-10.11,1822100,{"date":1198,"open":539,"high":109,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-26",14.16,14.2,-1.06,-6.95,1190500,{"date":1205,"open":262,"high":547,"low":1052,"close":235,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":235},"2026-03-25",-0.2,-1.29,1344000,{"date":1210,"open":234,"high":1211,"low":111,"close":1094,"change":813,"percent_change":798,"volume":1212,"transactions":9,"vwap":1094},"2026-03-24",15.8,1355300,{"date":1214,"open":1036,"high":1215,"low":1216,"close":99,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":99},"2026-03-23",15.89,13.98,1.27,9,1515700,{"date":1221,"open":1027,"high":253,"low":1222,"close":1223,"change":1152,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-20",13.85,14.11,-7.23,1519700,{"date":1227,"open":1228,"high":1229,"low":1119,"close":1052,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1052},"2026-03-19",14.075,15.36,0.61,4.18,1273600,{"date":1234,"open":1059,"high":213,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-18",14.55,14.6,-1.07,-6.83,1630800,{"date":1241,"open":1242,"high":1005,"low":99,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-17",15.55,15.67,0.12,0.77,906800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1242,"change":246,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1242},"2026-03-16",15.58,16.184,15.33,2.57,1385600,{"date":1255,"open":140,"high":1256,"low":1257,"close":1258,"change":1151,"percent_change":683,"volume":1259,"transactions":9,"vwap":1258},"2026-03-13",15.97,14.81,15.16,1248000,{"date":1261,"open":1262,"high":1263,"low":109,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-12",16.36,16.4,15.3,-1.41,-8.44,1704500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":589,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":589},"2026-03-11",16.24,17.94,16.11,0.51,3.15,2423200,{"date":1277,"open":1278,"high":998,"low":55,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-10",14.95,16.2,1.44,9.76,2242100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":539,"change":237,"percent_change":1288,"volume":1289,"transactions":9,"vwap":539},"2026-03-09",13.682,14.79,13.33,4.16,1570400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":341,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-06",14.72,15.625,14.14,14.17,-6.03,1719800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":48,"percent_change":374,"volume":1304,"transactions":9,"vwap":1303},"2026-03-05",14.64,15.72,14.33,15.08,2218600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-04",14.385,15.15,13.58,15.01,1.04,7.44,2098300,{"date":1315,"open":58,"high":1316,"low":1317,"close":58,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":58},"2026-03-03",14.88,13.61,-0.53,-3.66,1767000,{"date":1322,"open":1323,"high":1324,"low":1192,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-02",12.58,15.266,14.5,1.24,9.35,2678900,{"date":1330,"open":57,"high":1331,"low":1170,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-27",14.34,13.26,-0.38,-2.79,2470200,{"date":1337,"open":1295,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-26",14.375,12.975,13.64,0,2737400,{"date":1344,"open":1345,"high":18,"low":1346,"close":1340,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1340},"2026-02-25",13.38,13.22,0.58,4.44,1119800,{"date":1351,"open":1192,"high":1345,"low":1164,"close":1352,"change":288,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-24",13.06,4.82,1027000,{"date":1356,"open":1357,"high":1157,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-23",12.22,12.05,12.46,-0.08,-0.64,1160100,{"date":1364,"open":1365,"high":1332,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-20",12.7,12.25,12.54,-0.33,-2.56,1251600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":982,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-19",12.74,12.93,12.32,12.87,-0.69,986700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1086,"percent_change":374,"volume":1385,"transactions":9,"vwap":1384},"2026-02-18",12.78,13.4,12.574,12.96,920100,{"date":1387,"open":1135,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":934,"volume":1392,"transactions":9,"vwap":1390},"2026-02-17",13.368,12.42,12.9,-0.68,1481900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1309,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1309},"2026-02-13",13.13,13.88,12.41,0.75,5.85,1420800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":236,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-12",12.75,12.85,11.95,12.83,0.71,2118700,{"date":1410,"open":1411,"high":1411,"low":1163,"close":1373,"change":1206,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1373},"2026-02-11",13.36,-1.55,1600600,{"date":1415,"open":1416,"high":508,"low":1376,"close":1417,"change":1201,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-10",13.89,12.94,-7.57,1812500,{"date":1421,"open":1422,"high":1036,"low":1147,"close":161,"change":1423,"percent_change":1390,"volume":1424,"transactions":9,"vwap":161},"2026-02-09",12.79,1.6,2687800,{"date":1426,"open":1427,"high":1367,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-06",11.97,11.655,12.4,1.05,9.25,1944100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-05",12.09,12.35,11.185,11.35,-1.22,-9.71,2231800,{"date":1443,"open":1142,"high":1444,"low":1375,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-04",13.56,12.57,-0.51,-3.9,2716300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-03",13.115,13.395,12.2,13.08,0.32,2.51,1576500,{"date":1459,"open":1460,"high":1461,"low":1389,"close":1462,"change":1463,"percent_change":1360,"volume":1464,"transactions":9,"vwap":1462},"2026-02-02",12.6,13.46,12.76,-0.01,2277600,{"date":1466,"open":1467,"high":508,"low":1192,"close":1468,"change":163,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-30",13.18,12.77,-3.62,3707900,{"date":1472,"open":1473,"high":1103,"low":1395,"close":1179,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1179},"2026-01-29",14.1,-1.15,-7.99,2428200,{"date":1478,"open":1479,"high":1480,"low":19,"close":151,"change":1481,"percent_change":814,"volume":1482,"transactions":9,"vwap":151},"2026-01-28",14.53,15.44,0.05,2487900,{"date":1484,"open":1485,"high":254,"low":1222,"close":1486,"change":1487,"percent_change":48,"volume":1488,"transactions":9,"vwap":1486},"2026-01-27",14.71,14.35,0.01,1835100,{"date":1490,"open":1491,"high":1491,"low":1295,"close":1331,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1331},"2026-01-26",15.81,-1.45,-9.18,3883200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":297,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":297},"2026-01-23",18.11,18.135,15.76,-2.5,-13.67,4096800,{"date":1504,"open":339,"high":465,"low":1505,"close":329,"change":1506,"percent_change":185,"volume":1507,"transactions":9,"vwap":329},"2026-01-22",18.24,0.1,3125000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1412,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-21",20,20.6,16.636,18.19,-7.85,5160800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":92,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-20",18.47,19.879,18.33,19.74,2.07,3492100,{"date":1525,"open":1526,"high":708,"low":1527,"close":1528,"change":163,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-16",20.01,18.36,19.34,-2.42,4288200,{"date":1532,"open":1533,"high":1534,"low":714,"close":603,"change":1038,"percent_change":1535,"volume":1536,"transactions":9,"vwap":603},"2026-01-15",22.199,22.62,-4.2,6667200,{"date":1538,"open":1539,"high":949,"low":611,"close":604,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":604},"2026-01-14",19.745,0.79,3.97,3821200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-13",19.25,20.65,18.85,19.9,0.8,4.19,3094000,{"date":1553,"open":932,"high":1554,"low":1555,"close":939,"change":1556,"percent_change":205,"volume":1557,"transactions":9,"vwap":939},"2026-01-12",19.48,17.45,-0.77,5370200,{"date":1559,"open":477,"high":706,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-09",17.13,19.87,2.98,17.64,7426200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-08",16.865,16.997,15.85,16.89,-0.1,-0.59,2972300,{"date":1575,"open":1576,"high":1577,"low":1045,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-07",17.245,17.56,16.99,-0.6,-3.41,6356600,{"date":1583,"open":318,"high":1584,"low":183,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-06",18.43,17.59,4.5,34.38,21602400,{"date":1590,"open":1591,"high":1133,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-05",12.99,12.3,13.09,0.34,2.67,4672800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1403,"change":1318,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1403},"2026-01-02",13.44,13.658,12.73,-3.99,1864900,{"date":1605,"open":1606,"high":981,"low":1125,"close":1607,"change":813,"percent_change":1230,"volume":1608,"transactions":9,"vwap":1607},"2025-12-31",13.14,13.28,1429000,{"date":1610,"open":1417,"high":1346,"low":1611,"close":1117,"change":1127,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1117},"2025-12-30",12.71,2.33,876700,{"date":1615,"open":1616,"high":1617,"low":1611,"close":1390,"change":650,"percent_change":1529,"volume":1618,"transactions":9,"vwap":1390},"2025-12-29",12.84,13.355,1086600,{"date":1620,"open":1621,"high":1621,"low":1616,"close":1346,"change":81,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1346},"2025-12-26",13.48,-2,846500,{"date":1625,"open":1626,"high":1627,"low":1607,"close":1628,"change":1629,"percent_change":134,"volume":1630,"transactions":9,"vwap":1628},"2025-12-24",13.8,13.889,13.49,-0.41,513800,{"date":1632,"open":1633,"high":1634,"low":57,"close":150,"change":255,"percent_change":1635,"volume":1636,"transactions":9,"vwap":150},"2025-12-23",14.522,14.68,-5.95,1257900,{"date":1638,"open":159,"high":213,"low":1331,"close":254,"change":1022,"percent_change":1639,"volume":1640,"transactions":9,"vwap":254},"2025-12-22",3.43,1504800,{"date":1642,"open":1643,"high":100,"low":1643,"close":15,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":15},"2025-12-19",13.34,1.02,7.69,3006500,{"date":1648,"open":1395,"high":1340,"low":1591,"close":1649,"change":246,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-18",13.27,3.03,1414600,{"date":1653,"open":1473,"high":1654,"low":1406,"close":1655,"change":1097,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-17",14.38,12.88,-8.13,1557100,{"date":1659,"open":1112,"high":1660,"low":1661,"close":45,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":45},"2025-12-16",14.63,13.621,-0.35,-2.44,1491900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-15",16.19,16.33,14.201,14.37,-1.64,-10.24,1836100,{"date":1675,"open":996,"high":1676,"low":1045,"close":295,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":295},"2025-12-12",17.09,-1.11,-6.48,2116100,{"date":1681,"open":1682,"high":923,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-11",15.12,14.805,17.12,1.68,10.88,2393300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1480,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1480},"2025-12-10",15.13,16.049999,14.602,0.28,1.85,2130600,{"date":1697,"open":539,"high":1698,"low":1670,"close":1258,"change":48,"percent_change":1143,"volume":1699,"transactions":9,"vwap":1258},"2025-12-09",15.39,1184600,{"date":1701,"open":130,"high":1094,"low":170,"close":1702,"change":246,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-08",15.09,2.65,1517400,{"date":1706,"open":1707,"high":549,"low":173,"close":518,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":518},"2025-12-05",15.51,-1.18,-7.43,2489900,{"date":1712,"open":1713,"high":1053,"low":1714,"close":549,"change":1715,"percent_change":1005,"volume":1716,"transactions":9,"vwap":549},"2025-12-04",13.95,13.911,2.19,4455400,{"date":1718,"open":1719,"high":1626,"low":1720,"close":1111,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1111},"2025-12-03",11.89,11.57,2.8,25.71,6816400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-02",10.53,11.062,10.41,10.89,0.57,5.52,1499000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":519,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-01",10.68,10.73,10.22,10.32,-7.44,1234100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-28",10.75,11.23,10.545,11.15,0.62,5.89,813000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1726,"change":236,"percent_change":385,"volume":1755,"transactions":9,"vwap":1726},"2025-11-26",10.51,10.66,10.308,1378400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1096,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-25",10.38,10.535,9.942,10.44,-1.6,1286300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1549,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-24",9.88,10.65,9.785,10.61,8.15,1969900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-21",9.92,10.07,9.04,9.81,-0.12,-1.21,2291200,{"date":1782,"open":1783,"high":1784,"low":1777,"close":1785,"change":1086,"percent_change":1230,"volume":1786,"transactions":9,"vwap":1785},"2025-11-20",10.28,10.83,9.93,2204600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-19",9.71,10.43,9.6,9.87,0.33,3.46,2097100,{"date":1797,"open":1798,"high":1792,"low":1799,"close":1800,"change":814,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-18",8.98,8.83,9.54,3.81,2317800,{"date":1804,"open":1766,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-17",9.91,9.01,9.19,-0.8,-8.01,2164200,{"date":1812,"open":1813,"high":1784,"low":1814,"close":1815,"change":1377,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-14",10.17,9.95,9.99,-6.46,2044200,{"date":1819,"open":1729,"high":1820,"low":1821,"close":1735,"change":1572,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1735},"2025-11-13",11.05,10.27,-5.24,2270200,{"date":1825,"open":1720,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1662,"volume":1830,"transactions":9,"vwap":1828},"2025-11-12",11.784,10.85,11.27,-0.04,2064900,{"date":1832,"open":1833,"high":1833,"low":1746,"close":1834,"change":299,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-11",13.1,11.31,-16.84,3026500,{"date":1838,"open":1461,"high":1223,"low":1839,"close":1119,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1119},"2025-11-10",12.91,0.54,4.13,3027200,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1352,"change":1244,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1352},"2025-11-07",12.29,13.68,0.93,2630300,{"date":1850,"open":978,"high":1124,"low":1851,"close":1417,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1417},"2025-11-06",11.51,-0.84,-6.1,4351300,{"date":1856,"open":1857,"high":1199,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-05",13.92,13.375,13.78,-0.015,-0.11,1756900,{"date":1864,"open":151,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-04",15.03,13.775,13.795,-1.625,-10.54,1508500,{"date":1872,"open":1873,"high":1873,"low":1316,"close":1874,"change":683,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-03",16.34,15.42,-5.63,1489000,{"date":1878,"open":1691,"high":202,"low":184,"close":1873,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1873},"2025-10-31",0.675,4.31,1832400,{"date":1883,"open":1014,"high":1014,"low":529,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-30",15.665,-1.645,-9.5,1554400,{"date":1889,"open":214,"high":1890,"low":286,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-29",17.34,17.31,1.12,6.92,2225600,{"date":1896,"open":923,"high":1071,"low":1897,"close":1667,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1667},"2025-10-28",15.96,-1.05,-6.09,1676600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1096,"volume":1908,"transactions":9,"vwap":1906},"2025-10-27",17.925,18.5,17.059999,17.24,-0.03,1486500,{"date":1910,"open":1563,"high":1911,"low":1020,"close":556,"change":1693,"percent_change":1912,"volume":1913,"transactions":9,"vwap":556},"2025-10-24",17.8,1.65,1855700,{"date":1915,"open":589,"high":587,"low":1916,"close":1578,"change":1840,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1578},"2025-10-23",16.62,3.28,1558800,{"date":1920,"open":285,"high":1070,"low":182,"close":1921,"change":983,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-22",16.45,-3.86,1593900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-21",17.26,17.799,16.6,17.11,-0.31,-1.78,1243700,{"date":1934,"open":1935,"high":1585,"low":589,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-20",16.93,17.42,0.95,5.77,1730700,{"date":1941,"open":1942,"high":1578,"low":1943,"close":284,"change":1944,"percent_change":675,"volume":1945,"transactions":9,"vwap":284},"2025-10-17",16.66,16.175,-0.655,1605200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-16",19.7,20.24,17.035,17.125,-2.065,-10.76,2551000,{"date":1956,"open":924,"high":466,"low":1957,"close":1958,"change":1892,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-15",18.4,19.19,6.2,3973400,{"date":1962,"open":1963,"high":1964,"low":214,"close":1965,"change":1273,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-14",17.040001,18.45,18.07,2.9,1982400,{"date":1969,"open":1943,"high":1970,"low":1971,"close":1577,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1577},"2025-10-13",17.89,16.131,1.95,12.49,2111400,{"date":1976,"open":1977,"high":1978,"low":1094,"close":1045,"change":1054,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1045},"2025-10-10",16.37,17.55,-3.46,3139300,{"date":1982,"open":1053,"high":596,"low":1983,"close":1043,"change":267,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1043},"2025-10-09",15.522,1.19,1678900,{"date":1987,"open":1988,"high":1948,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-08",17.9,15.29,15.98,-1.66,-9.41,3890100,{"date":1995,"open":578,"high":1996,"low":1072,"close":1563,"change":1730,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1563},"2025-10-07",17.843,3.34,2278500,{"date":2000,"open":2001,"high":2002,"low":1668,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-06",17.17,17.99,17.07,0.72,4.4,2509400,{"date":2008,"open":2009,"high":2010,"low":1272,"close":2011,"change":267,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-03",16.44,17.7,16.35,1.18,2346100,{"date":2015,"open":1989,"high":1279,"low":245,"close":308,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":308},"2025-10-02",1.21,8.09,1818400,{"date":2020,"open":1103,"high":101,"low":2021,"close":1278,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1278},"2025-10-01",14.101,0.45,3.1,1679200,{"date":2026,"open":1308,"high":80,"low":1103,"close":1325,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1325},"2025-09-30",-0.5,-3.33,2235100,{"date":2031,"open":1874,"high":1243,"low":1300,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-29",15,-0.15,-0.99,2325200,{"date":2037,"open":1990,"high":1043,"low":506,"close":1308,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1308},"2025-09-26",-1.03,-6.37,1826300,{"date":2042,"open":2043,"high":1977,"low":997,"close":201,"change":1341,"percent_change":1341,"volume":2044,"transactions":9,"vwap":201},"2025-09-25",15.37,2082500,{"date":2046,"open":1505,"high":2047,"low":1053,"close":201,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":201},"2025-09-24",18.244,-1.99,-10.95,2294300,{"date":2052,"open":2053,"high":921,"low":2054,"close":2055,"change":1778,"percent_change":983,"volume":2056,"transactions":9,"vwap":2055},"2025-09-23",18.495,17.205,18.17,1993100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":329,"change":1487,"percent_change":1481,"volume":2062,"transactions":9,"vwap":329},"2025-09-22",18.059999,18.55,16.77,2167000,{"date":2064,"open":2065,"high":2066,"low":1560,"close":2067,"change":959,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-19",17.25,19.07,18.28,6.84,4223800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1929,"change":2033,"percent_change":1038,"volume":2075,"transactions":9,"vwap":1929},"2025-09-18",17.5,18.27,16.755,3140000,{"date":2077,"open":80,"high":1563,"low":243,"close":1926,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1926},"2025-09-17",1.92,12.52,4485500,{"date":2082,"open":2083,"high":2083,"low":2084,"close":67,"change":1852,"percent_change":2085,"volume":2086,"transactions":9,"vwap":67},"2025-09-16",16.23,14.92,-5.19,2045400,{"date":2088,"open":547,"high":2089,"low":276,"close":201,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":201},"2025-09-15",16.59,0.15,0.94,2097400,{"date":2094,"open":2095,"high":2096,"low":1258,"close":1078,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1078},"2025-09-12",15.54,16.07,0.18,1.14,1424400,{"date":2101,"open":2102,"high":550,"low":2102,"close":1569,"change":418,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1569},"2025-09-11",14.36,10.92,2857300,{"date":2106,"open":2032,"high":2107,"low":1857,"close":15,"change":1333,"percent_change":2108,"volume":2109,"transactions":9,"vwap":15},"2025-09-10",15.07,-2.59,2455000,{"date":2111,"open":2112,"high":497,"low":2113,"close":173,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":173},"2025-09-09",13.83,13.538,0.84,6.07,1814500,{"date":2118,"open":2119,"high":1294,"low":1133,"close":2112,"change":1778,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2112},"2025-09-08",14.03,-0.86,1792000,{"date":2123,"open":1340,"high":2124,"low":1125,"close":1713,"change":1407,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1713},"2025-09-05",14.221,5.36,2297400,{"date":2128,"open":971,"high":1866,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-04",12.86,13.24,-0.375,-2.75,2297200,{"date":2135,"open":58,"high":1191,"low":971,"close":2136,"change":2033,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-03",13.615,-1.09,1950000,{"date":2140,"open":161,"high":2141,"low":2142,"close":2143,"change":632,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-02",14.45,13.225,13.765,-7.02,2538600,{"date":2147,"open":2148,"high":998,"low":16,"close":1683,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1683},"2025-08-29",16.27,-1.825,-10.97,4032100,{"date":2153,"open":286,"high":475,"low":2154,"close":2155,"change":385,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-28",15.828,16.63,5.45,3726700,{"date":2159,"open":2032,"high":2160,"low":90,"close":1035,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1035},"2025-08-27",15.95,0.78,5.2,3202800,{"date":2165,"open":2119,"high":2166,"low":1713,"close":2167,"change":2091,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-26",15.308,14.99,6.69,2408400,{"date":2171,"open":55,"high":1682,"low":19,"close":2172,"change":1556,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-25",14.05,-5.2,2230000,{"date":2176,"open":2177,"high":2178,"low":1367,"close":243,"change":668,"percent_change":2179,"volume":2180,"transactions":9,"vwap":243},"2025-08-22",13.55,14.98,6.62,3908600,{"date":2182,"open":1628,"high":2183,"low":2184,"close":150,"change":1022,"percent_change":2185,"volume":2186,"transactions":9,"vwap":150},"2025-08-21",14.84,13.42,3.65,3584800,{"date":2188,"open":1460,"high":1599,"low":2189,"close":2190,"change":1230,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-20",12.251,13.41,4.77,2245000,{"date":2194,"open":2195,"high":1346,"low":2079,"close":2196,"change":2197,"percent_change":1447,"volume":2198,"transactions":9,"vwap":2196},"2025-08-19",13.03,12.8,-0.52,3001800,{"date":2200,"open":2201,"high":1317,"low":1125,"close":1133,"change":667,"percent_change":1685,"volume":2202,"transactions":9,"vwap":1133},"2025-08-18",13.02,2603900,{"date":2204,"open":1607,"high":1382,"low":1390,"close":1833,"change":849,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1833},"2025-08-15",-1.36,1983600,{"date":2208,"open":2209,"high":2210,"low":1192,"close":1607,"change":1318,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1607},"2025-08-14",13.29,14.253,-3.84,2367500,{"date":2214,"open":15,"high":1036,"low":1183,"close":2215,"change":266,"percent_change":667,"volume":2216,"transactions":9,"vwap":2215},"2025-08-13",13.81,2674000,{"date":2218,"open":1119,"high":1236,"low":2219,"close":1859,"change":2097,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1859},"2025-08-12",13.11,1.32,2934600,{"date":2223,"open":1170,"high":2224,"low":2225,"close":1119,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1119},"2025-08-11",14.24,12.45,0.42,3.19,2887000,{"date":2230,"open":1460,"high":1416,"low":1460,"close":1467,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1467},"2025-08-08",0.765,6.16,3346200,{"date":2235,"open":1294,"high":2102,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-07",12.281,12.415,-1.345,-9.77,2912900,{"date":2242,"open":173,"high":1316,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-06",13.73,13.76,-0.935,-6.36,2741800,{"date":2249,"open":1707,"high":1990,"low":2172,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-05",14.695,-0.615,-4.02,3412500,{"date":2255,"open":318,"high":2256,"low":2257,"close":526,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":526},"2025-08-04",16.738,15.04,-0.535,-3.38,3319100,{"date":2262,"open":2263,"high":2264,"low":995,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-01",17.305,17.44,15.845,-2.795,-14.99,3895600,{"date":2270,"open":2271,"high":2271,"low":1957,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-31",20.02,18.64,-0.79,-4.07,2532800,{"date":2277,"open":2278,"high":2279,"low":955,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-30",20.55,20.63,19.43,-1,-4.89,2675800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":468,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":468},"2025-07-29",22.86,23.424,20.325,-1.57,-7.14,2085800,{"date":2293,"open":2294,"high":2295,"low":930,"close":897,"change":1273,"percent_change":2296,"volume":2297,"transactions":9,"vwap":897},"2025-07-28",22.235,22.33,2.37,1947300,{"date":2299,"open":818,"high":2300,"low":2301,"close":907,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":907},"2025-07-25",23.57,21.48,-2.08,-8.82,2787400,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2300,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2300},"2025-07-24",24.91,23.4,-1.355,-5.44,1700300,{"date":2313,"open":2314,"high":2315,"low":425,"close":2316,"change":2245,"percent_change":1469,"volume":2317,"transactions":9,"vwap":2316},"2025-07-23",26,26.22,24.925,2387600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":393,"change":509,"percent_change":2323,"volume":2324,"transactions":9,"vwap":393},"2025-07-22",26.75,26.99,24.68,-2.67,2184300,{"date":2326,"open":2327,"high":2328,"low":664,"close":2329,"change":2330,"percent_change":991,"volume":2331,"transactions":9,"vwap":2329},"2025-07-21",32.61,32.792,26.57,-5.66,3617200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-18",31,33.24,30.21,32.23,1.55,5.05,3175600,{"date":2342,"open":864,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-17",31.43,27.85,30.68,3.12,11.32,3593800,{"date":2350,"open":2351,"high":680,"low":2352,"close":853,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":853},"2025-07-16",27.31,25.6,1.06,4,2688100,{"date":2357,"open":2358,"high":434,"low":2359,"close":2360,"change":81,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-15",27.79,26.44,26.5,-1.01,2617500,{"date":2364,"open":2365,"high":2366,"low":447,"close":768,"change":2367,"percent_change":1252,"volume":2368,"transactions":9,"vwap":768},"2025-07-14",25.9,26.86,0.67,1905600,{"date":2370,"open":2371,"high":2372,"low":699,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-11",28.31,28.5,26.1,-3.11,-10.65,2839400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-07-10",30.5,30.595,27.626,29.21,-1.71,-5.53,2989800,{"date":2387,"open":2388,"high":2389,"low":880,"close":2390,"change":668,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-09",30.9,32.969,30.92,3.07,2890500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1469,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-08",33.51,34.477,28.64,30,-10.77,4731200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-07",32.195,33.91,30.62,33.62,0.73,2.22,2721000,{"date":2411,"open":2412,"high":2413,"low":2398,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-03",31.4,33.44,32.89,2.01,6.51,2356400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2408,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-02",28.46,31.37,26.74,30.88,7.75,4304500,{"date":2427,"open":2428,"high":2429,"low":2315,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-01",36.040001,36.251,28.66,-9.13,-24.16,9650700,{"date":2435,"open":2436,"high":35,"low":2437,"close":2438,"change":437,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-30",36.99,35.12,37.79,3.73,4095700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-06-27",34.02,36.759,33.31,36.43,2.87,8.55,5537300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1060,"percent_change":506,"volume":2456,"transactions":9,"vwap":2455},"2025-06-26",29.56,34.42,29.486,33.56,2850500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1808,"percent_change":2323,"volume":2463,"transactions":9,"vwap":2462},"2025-06-25",29.555,29.946,28.030001,29.17,2026300,{"date":2465,"open":891,"high":2466,"low":2467,"close":2468,"change":1703,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-24",31.25,27.63,29.97,9.7,3442100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1715,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-23",24.030001,28.21,23.84,27.32,8.71,2796200,{"date":2480,"open":2481,"high":2482,"low":384,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-20",27.72,27.916,25.13,-2.48,-8.98,4277700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":570,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-18",26.19,28.1,26.08,27.61,6.93,2705400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":48,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-17",25.64,26.76,25.45,25.82,0.27,2278000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-16",23.27,25.81,23.25,25.75,2.69,11.67,2073900,{"date":2513,"open":2514,"high":2515,"low":779,"close":2516,"change":2517,"percent_change":2518,"volume":1457,"transactions":9,"vwap":2516},"2025-06-13",22.715,24.24,23.059999,-0.61,-2.58,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1793,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-12",22.935,24.23,21.9,23.67,1.41,1746500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":490,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-06-11",22.53,23.95,21.97,23.34,4.85,2298300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":123,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-10",22.24,22.63,21.306,22.26,2.2,1577000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":738,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-09",21.46,21.85,20.634,21.78,4.21,1422100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1694,"percent_change":1789,"volume":2557,"transactions":9,"vwap":2556},"2025-06-06",19.64,21.109,19.52,20.9,1459000,{"date":2559,"open":2560,"high":631,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-05",20.81,18.75,19.049999,-1.48,-7.21,1869000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":790,"percent_change":1288,"volume":2572,"transactions":9,"vwap":2571},"2025-06-04",19.68,20.68,18.97,20.53,1802200,{"date":2574,"open":2575,"high":351,"low":2576,"close":2577,"change":2578,"percent_change":1626,"volume":2579,"transactions":9,"vwap":2577},"2025-06-03",17.535,16.965,19.71,2.39,2243500,{"date":2581,"open":2002,"high":2582,"low":1928,"close":2583,"change":2584,"percent_change":2173,"volume":2585,"transactions":9,"vwap":2583},"2025-06-02",18,17.32,-0.95,1556500,{"date":2587,"open":2583,"high":2588,"low":285,"close":2073,"change":1937,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2073},"2025-05-30",18.69,5.48,1830800,{"date":2592,"open":2593,"high":2593,"low":1262,"close":2583,"change":48,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2583},"2025-05-29",17.6,0.41,1545300,{"date":2597,"open":1977,"high":2598,"low":1691,"close":2065,"change":1892,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2065},"2025-05-28",17.935,6.94,2222500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":813,"percent_change":49,"volume":2607,"transactions":9,"vwap":2606},"2025-05-27",16.49,17.53,15.752,16.13,1581800,{"date":2609,"open":182,"high":2610,"low":1251,"close":1691,"change":848,"percent_change":1930,"volume":2611,"transactions":9,"vwap":1691},"2025-05-23",16.125,1567000,{"date":2613,"open":2614,"high":2603,"low":1199,"close":550,"change":2615,"percent_change":1345,"volume":2616,"transactions":9,"vwap":550},"2025-05-22",14.18,1.9,3530900,{"date":2618,"open":2183,"high":2619,"low":2620,"close":1200,"change":277,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1200},"2025-05-21",14.958,13.84,-5.08,2467900,{"date":2624,"open":55,"high":275,"low":2625,"close":2626,"change":2627,"percent_change":806,"volume":2628,"transactions":9,"vwap":2626},"2025-05-20",13.741,14.96,-0.62,3502600,{"date":2630,"open":2631,"high":2632,"low":66,"close":1249,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1249},"2025-05-19",18.665,18.722,-2.86,-15.51,5542500,{"date":2637,"open":1070,"high":2638,"low":1070,"close":2639,"change":2525,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-16",18.74,18.44,8.28,4128000,{"date":2643,"open":161,"high":1513,"low":1222,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-15",17.030001,2.58,17.85,5311400,{"date":2649,"open":2650,"high":2651,"low":2195,"close":2141,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2141},"2025-05-14",13.93,14.47,0.91,6.72,2654500,{"date":2656,"open":2201,"high":1111,"low":1359,"close":971,"change":1273,"percent_change":2657,"volume":2658,"transactions":9,"vwap":971},"2025-05-13",3.91,2658500,{"date":2660,"open":2661,"high":1135,"low":2662,"close":2195,"change":2663,"percent_change":486,"volume":2664,"transactions":9,"vwap":2195},"2025-05-12",11.5,11.485,1.91,3633500,{"date":2666,"open":1821,"high":2667,"low":2668,"close":2667,"change":1847,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-09",11.12,10.21,9.13,2670000,{"date":2672,"open":2673,"high":2674,"low":1218,"close":2675,"change":1892,"percent_change":1436,"volume":2676,"transactions":9,"vwap":2675},"2025-05-08",9.3,10.74,10.19,2700800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1151,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-07",9.16,9.17,8.531,9.07,-1.52,1983400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-06",7.62,9.525,7.5,9.21,1.42,18.23,3967200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":716,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-05-05",7.68,7.98,7.46,7.79,1.43,1582500,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2696,"change":1273,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2696},"2025-05-02",7.25,7.72,7.11,1482900,{"date":2709,"open":2710,"high":2698,"low":2711,"close":2712,"change":1086,"percent_change":2114,"volume":2713,"transactions":9,"vwap":2712},"2025-05-01",7.14,7.1,7.17,622300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2706,"change":1073,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2706},"2025-04-30",7,7.24,6.86,-2.87,562100,{"date":2722,"open":2723,"high":2724,"low":2706,"close":2725,"change":2726,"percent_change":1972,"volume":2727,"transactions":9,"vwap":2725},"2025-04-29",7.13,7.45,7.32,0.14,725300,{"date":2729,"open":2725,"high":2730,"low":2731,"close":2732,"change":1151,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-04-28",7.76,6.9,7.18,-1.91,788100,{"date":2736,"open":2737,"high":2689,"low":2738,"close":2725,"change":1096,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2725},"2025-04-25",7.49,7.15,-2.27,816200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2737,"change":1398,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2737},"2025-04-24",6.74,7.495,6.65,11.13,926900,{"date":2749,"open":2750,"high":2732,"low":2750,"close":2743,"change":215,"percent_change":866,"volume":2751,"transactions":9,"vwap":2743},"2025-04-23",6.425,1056200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":319,"volume":2759,"transactions":9,"vwap":2757},"2025-04-22",6.3,6.46,6.111,6.18,-0.115,979900,{"date":40,"open":2717,"high":2717,"low":36,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},6.295,-0.945,-13.05,1569900,{"status":2766,"indices":2767,"watchlist":2799,"sectors":2820,"benchmarks":2868},"success",[2768,2774,2780,2785,2790,2795],{"symbol":2769,"name":2770,"price":2771,"change":234,"pct_change":267,"is_up":2772,"sparkline":2773,"date":5},"SPX","S&P 500",7666.45,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":2775,"name":2776,"price":2777,"change":2778,"pct_change":1137,"is_up":2772,"sparkline":2779,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"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":2781,"name":2782,"price":2783,"change":349,"pct_change":1136,"is_up":2772,"sparkline":2784,"date":5},"DJI","DOW JONES",50927,"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":2786,"name":2787,"price":2788,"change":1726,"pct_change":1136,"is_up":2772,"sparkline":2789,"date":5},"COMP","NASDAQ Composite",26871.6,"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":2791,"name":2792,"price":2793,"change":28,"pct_change":2594,"is_up":2772,"sparkline":2794,"date":5},"RUT","RUSSELL 2000",2790.2,"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":2796,"name":2797,"price":287,"change":1481,"pct_change":1137,"is_up":2772,"sparkline":2798,"date":5},"VIX","CBOE VIX","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",[2800,2807,2814],{"symbol":2801,"name":2802,"price":2803,"change":2804,"pct_change":2805,"is_up":2772,"sparkline":2806,"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":2808,"name":2809,"price":2810,"change":2811,"pct_change":579,"is_up":2812,"sparkline":2813,"date":5},"AAPL","Apple Inc",330.32,-2.7,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":2815,"name":2816,"price":2817,"change":2818,"pct_change":1206,"is_up":2812,"sparkline":2819,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"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",[2821,2825,2829,2834,2838,2842,2846,2851,2855,2859,2863],{"name":2822,"etf":2823,"change":1430,"price":2824,"is_up":2772},"Technology","XLK",197.81,{"name":2826,"etf":2827,"change":716,"price":2828,"is_up":2772},"Financials","XLF",53.46,{"name":2830,"etf":2831,"change":2832,"price":2833,"is_up":2812},"Healthcare","XLV",-1.32,166.2,{"name":2835,"etf":2836,"change":1907,"price":2837,"is_up":2812},"Consumer Cycl","XLY",108.81,{"name":2839,"etf":2840,"change":1368,"price":2841,"is_up":2812},"Consumer Staples","XLP",80.33,{"name":2843,"etf":2844,"change":1972,"price":2845,"is_up":2772},"Energy","XLE",62.7,{"name":2847,"etf":2848,"change":2849,"price":2850,"is_up":2772},"Industrials","XLI",0.99,168.64,{"name":2852,"etf":2853,"change":1368,"price":2854,"is_up":2812},"Materials","XLB",48.54,{"name":2856,"etf":2857,"change":1054,"price":2858,"is_up":2812},"Real Estate","XLRE",40.68,{"name":2860,"etf":2861,"change":1230,"price":2862,"is_up":2772},"Utilities","XLU",39.68,{"name":2864,"etf":2865,"change":2866,"price":2867,"is_up":2812},"Comm Services","XLC",-0.93,109.94,[2869,2873,2877,2881],{"ticker":2870,"name":2871,"price":2872,"change":2097,"is_up":2772},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2874,"name":2875,"price":2876,"change":1137,"is_up":2772},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2878,"name":2879,"price":2880,"change":266,"is_up":2772},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2882,"name":2883,"price":2884,"change":2226,"is_up":2772},"IWM","iShares Russell 2000",279.06]