[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGL":3,"homepage-market-summary":30,"stock-historical-AGL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AGL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"agilon health, inc.","NYSE",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","Agilon Health Inc is a healthcare services company that partners with primary care physicians to support value-based care for senior patients. The company provides a platform that enables physician groups to manage healthcare outcomes and costs through a Medicare-centric, capitated care model and long-term partnerships with community-based physicians.","856","Westerville, OH",{"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},82.28,79.35,83.94,77.71,79.59,2.69,3.38,262282.961985,8477,82.0117,1120.75,7.48,179421.25255454407,6.7,1373,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},133.039993,333082,121574863.757389,-20.5,"2025-04-21",[183,184,194,205,216,226,236,246,257,268,278,289,300,311,321,332,343,354,365,376,387,397,407,418,428,439,449,460,471,482,492,503,514,524,534,545,555,566,577,586,596,607,616,627,637,647,657,666,677,688,698,709,720,730,738,746,755,764,772,781,790,799,807,813,822,831,840,848,856,865,873,881,890,899,908,916,924,933,942,951,959,968,977,985,994,1002,1010,1019,1027,1036,1045,1052,1058,1067,1075,1082,1090,1097,1104,1113,1122,1130,1139,1147,1155,1164,1173,1182,1189,1198,1206,1214,1223,1231,1240,1248,1256,1264,1272,1280,1288,1296,1303,1312,1321,1330,1337,1345,1352,1361,1370,1379,1388,1397,1404,1411,1418,1427,1436,1445,1451,1458,1465,1472,1477,1485,1494,1502,1510,1517,1522,1529,1537,1543,1549,1556,1563,1570,1578,1584,1592,1598,1603,1610,1619,1626,1633,1641,1648,1657,1666,1673,1681,1690,1698,1705,1712,1719,1724,1732,1739,1744,1750,1757,1763,1772,1778,1785,1794,1799,1807,1814,1822,1828,1836,1842,1849,1854,1861,1869,1877,1882,1887,1891,1897,1902,1907,1914,1919,1925,1932,1940,1945,1950,1957,1963,1971,1979,1988,1996,2001,2006,2011,2015,2019,2024,2030,2038,2046,2053,2058,2064,2072,2079,2085,2091,2097,2103,2108,2113,2118,2125,2131,2134,2141,2148,2153,2158,2165,2171,2177,2180,2184,2188,2192,2196,2201,2206,2211,2216,2221,2225,2230,2234,2238,2241,2245,2248,2253,2261,2265,2270,2275,2280,2284,2290,2295,2302,2308,2314,2318,2323,2326,2332,2336,2339,2347,2353,2362,2370,2377,2382,2387,2395,2403,2411,2417,2425,2431,2438,2445,2453,2460,2467,2471,2477,2484,2490,2495,2503,2509,2516,2521,2526,2533,2537,2541,2546,2550,2555,2559,2564,2568,2573,2579,2584,2587,2591,2595,2599,2603,2608,2613,2617,2621,2627,2632,2636,2640,2644,2648,2652,2656,2661,2666,2672,2679,2683,2690,2699,2707,2715,2723,2732,2741,2748,2757,2763,2771,2777,2784,2791,2796,2802,2809],{"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",79.16,79.845,76.52,1.44,1.84,327321.769064,6153,79.1564,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",79.66,79.755,76.93,78.15,-1.38,-1.74,181097.923491,6055,78.0993,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",79.01,83.03,78.29,79.53,-1.2,-1.49,211789.040014,7374,80.5949,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",76.65,84.345,80.73,4.9,6.46,283747.683819,9240,81.1334,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",83.22,72.16,75.83,-8.73,-10.32,374716.176876,12215,75.7802,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",86.66,82.965,84.56,-2.28,-2.63,211914.319696,6789,84.9021,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",88.98,90.68,86.81,86.84,-1.19,-1.35,285959.975176,10024,88.1604,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",89.1,90.3,85.53,88.03,-1.13,-1.27,290948.43411,13215,87.0377,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",90.48,90.7,84.64,89.16,-0.01,370060.277235,6955,88.1955,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",90.29,92.5,86.715,89.17,-0.49,-0.55,186717.899429,7668,89.9009,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",91.79,91.995,87.23,89.66,-2.46,-2.67,165120.281761,6951,89.4378,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",96.25,96.65,90.35,92.12,-0.26,-0.28,202617.379007,6359,92.7303,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",88.89,93.3259,92.38,2.61,2.91,143822.592578,6275,91.5868,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",94.71,97.22,88.87,89.77,-2.83,-3.06,178805.768668,5888,90.4428,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",94.17,97.26,92.46,92.6,-0.99,-1.06,254925.798978,7420,93.8174,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",91.12,94.14,89.24,93.59,2.22,2.43,147852.254569,4980,92.6502,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",88.4,92.36,86.155,91.37,2.87,3.24,148349.775893,5808,90.3723,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",86.58,88.74,86.37,88.5,2.02,2.34,125900.425837,4919,87.9896,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",87.67,89.755,84.92,86.48,-0.9,-1.03,153848.716802,5139,86.8614,{"date":388,"open":389,"high":390,"low":250,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",88.28,91.14,87.38,-0.09,-0.1,178650.00893,6259,87.6515,{"date":398,"open":399,"high":260,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",86.85,86.5501,87.47,-0.42,-0.48,99394.369126,4804,87.8978,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",91.81,92.045,82.61,87.89,-4.65,-5.02,457266.973707,9481,87.2637,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":201,"volume":425,"transactions":426,"vwap":427},"2026-08-28",93.93,94.73,90.99,92.54,-1.64,135630.006749,5359,92.6072,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",95.38,96.96,93.8,94.18,-1.56,-1.63,176443.686451,6529,94.9924,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",94.67,99.195,95.74,-0.37,-0.38,155785.528582,6154,96.3496,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",95.2,96.48,91.18,96.11,2.32,2.47,183986.940896,7865,95.024,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",96.27,97.6422,91.78,93.79,-2.79,-2.89,216021.533491,8314,94.5454,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",94.12,97,92.02,96.58,3.85,4.15,277390.641447,8037,95.1858,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",90.51,100,92.73,-0.91,-0.97,190282.061036,6607,95.1053,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",97.38,97.98,92.485,93.64,-1.76,-1.84,268739.064984,9077,94.1594,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",96.42,99.9,94.9,95.4,-1.46,-1.51,335084.615737,8240,96.2792,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",96.21,97.29,92.66,96.86,-0.04,192084.362351,6664,95.4721,{"date":525,"open":280,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",97.65,89.3475,96.9,8,9,200393.030475,6328,95.4785,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",88.81,91.3641,86.24,88.9,2.64,3.06,231272.06744,8535,88.7711,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",85.9,90.8511,86.26,-0.13,-0.15,366328.338785,10935,87.9531,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",100.32,101.8,86.23,86.39,-10.39,-10.74,391922.736475,10468,91.4496,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",95.51,103.88,94.555,96.78,1.27,1.33,394454.00394,10194,98.0233,{"date":578,"open":579,"high":580,"low":579,"close":568,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",89.21,100.85,8.68,10,540294.941789,12775,96.1382,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",100.59,86.29,86.83,-21.02,-19.49,920823.559893,20474,92.9803,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",94.78,114.32,93.73,107.85,13.07,13.79,1080190.571548,20122,107.9361,{"date":608,"open":609,"high":609,"low":610,"close":598,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",95.52,86.31,0.67,0.71,433387.128854,10341,91.5642,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",92.92,97.56,91.62,94.11,2.5,2.73,425704.719441,9817,94.7508,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",98.2,90.74,91.61,-5.14,-5.31,172694.520175,7051,93.2663,{"date":638,"open":639,"high":640,"low":618,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",95.23,97.795,96.75,4.09,4.41,170082.474713,7076,96.0243,{"date":648,"open":649,"high":650,"low":651,"close":518,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",97.99,100.31,91.1,-6.48,-6.54,336107.681741,7704,94.8866,{"date":658,"open":659,"high":660,"low":326,"close":661,"change":612,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",96.36,99.71,99.14,0.72,405812.811353,9830,96.0669,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",100.11,101.92,92.78,98.43,0.43,0.44,384745.083545,9806,96.5486,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",102.18,104.5,96.7,98,-2.27,-2.26,247461.455632,8281,100.0731,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",113.33,99.06,100.27,-19.61,-16.36,515467.705246,12666,104.0591,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",123.7,124.6,117.84,119.88,-5.9,-4.69,237535.751387,7828,120.0119,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",120.51,126.24,120.475,125.78,3.68,3.01,166458.58887,6582,123.6907,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",129.79,116,122.1,-7.74,-5.96,387023.337612,10343,122.1073,{"date":731,"open":732,"high":177,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",118.2,117.82,129.84,8.62,7.11,370600,{"date":739,"open":740,"high":741,"low":723,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",125.71,130.16,121.22,-3.07,-2.47,521800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",121.63,126.029999,115,124.29,1.68,1.37,296500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",117.54,125.62,113.059998,122.61,6.76,5.84,364800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":174,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-13",115.94,121.84,110.684,115.85,0.87,305300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",114.46,116.010002,105.706,114.85,-0.82,-0.71,206100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",113,115.96,108.95,115.67,3.88,3.47,199000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",107.35,117,107.15,111.79,4.32,4.02,399500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":550,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-07",108,110.18,103.89,107.47,-0.12,182300,{"date":808,"open":117,"high":750,"low":809,"close":810,"change":811,"percent_change":743,"volume":812,"transactions":9,"vwap":810},"2026-07-06",104.79,107.6,-3.41,294900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",111.44,112.5,108.62,111.010002,-0.73,-0.65,190300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",109.31,115.19,108.45,111.74,4.56,4.25,311900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",114,117.13,106.55,107.18,-7.97,-6.92,477900,{"date":841,"open":842,"high":740,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",119.91,113.123,115.15,-4.1,-3.44,440400,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-06-26",105.6,119.25,104.395,12,11.19,637700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",106.53,110.585,93.010002,107.25,0.29,0.27,386500,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",114.96,105.29,106.96,-4.77,-4.27,379300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":200,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-23",109.39,112.58,104.65,111.73,-1.22,378800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",114.56,119.07,111.71,113.11,-0.69,-0.61,177300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",105,114.41,102.32,113.8,9.13,8.72,417100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",113.55,115.63,104.29,104.67,-8.6,-7.59,288000,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",114.28,108.19,113.27,-1.07,-0.94,277600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":572,"volume":923,"transactions":9,"vwap":921},"2026-06-15",113.86,115.99,103,114.34,1.43,312300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",116.2,118.25,108.74,112.91,-3.25,-2.8,288800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",104.85,116.99,101.98,116.16,14.46,14.22,211300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",102.16,109.485,100.54,101.7,-0.46,-0.45,295800,{"date":952,"open":953,"high":954,"low":955,"close":944,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":944},"2026-06-09",95.65,104.547,94.25,6.83,7.16,234900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",96.3,101.76,93.77,95.33,-1.52,-1.57,253500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",94.56,99.135,91.169,96.85,1.62,1.7,215200,{"date":978,"open":979,"high":980,"low":981,"close":639,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":639},"2026-06-04",83.86,98.53,83.295,12.53,15.15,305000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",85.81,86.6,80,82.7,-4.05,-4.67,252900,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",91.87,84.34,86.75,-5.79,-6.26,299400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":423,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":423},"2026-06-01",92.11,92.69,88.065002,0.26,0.28,190100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",91.46,93.9,88,92.28,1.91,2.11,240300,{"date":1020,"open":1021,"high":323,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",89.435,88.59,90.37,0.14,0.16,181300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",86,91.85,81.72,90.23,4.96,5.82,353100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",88.47,89,81.87,85.27,-1.12,-1.3,295900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":560,"change":1034,"percent_change":1050,"volume":1051,"transactions":9,"vwap":560},"2026-05-22",81.8,87.019997,74.55,7.22,336200,{"date":1053,"open":1054,"high":1029,"low":1055,"close":1056,"change":444,"percent_change":948,"volume":1057,"transactions":9,"vwap":1056},"2026-05-21",83.36,78.57,80.57,310800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",87.64,89.65,78.68,80.94,-7.26,-8.23,444000,{"date":1068,"open":412,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",89.37,84.040001,88.2,1.4,1.61,194200,{"date":1076,"open":1077,"high":270,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":798,"transactions":9,"vwap":1079},"2026-05-18",80.36,78.33,86.8,5.07,6.2,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":361,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-15",78.67,84.9,73.096001,81.73,4.13,443800,{"date":1091,"open":1092,"high":196,"low":1093,"close":1094,"change":1095,"percent_change":530,"volume":1096,"transactions":9,"vwap":1094},"2026-05-14",72.010002,70.705,78.49,6.48,442400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1092,"change":456,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1092},"2026-05-13",68.3,74.69,67.106,3.55,542600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",59.16,72.39,57.465,69.54,9.93,16.66,670900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",55.24,60,52.13,59.61,5.38,9.92,703800,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",61.39,51.605,54.23,-6.43,-10.6,860500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-07",43.59,63.871,41.76,60.66,32.81,117.81,3892900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":478,"volume":1146,"transactions":9,"vwap":1144},"2026-05-06",27.14,29.25,26.55,27.85,1.11,342700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":95,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-05",27,27.32,25.5,26.74,-0.74,217300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-04",27.58,28.5,25.395,26.94,-2.64,-8.92,346100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",28.74,29.78,26.89,29.58,1.63,5.83,340400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",28.040001,28.13,26.28,27.95,0.06,0.22,496900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":274,"percent_change":520,"volume":1188,"transactions":9,"vwap":1187},"2026-04-29",27.69,28.07,25.059,27.89,513500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",24.77,29.19,24.654,27.9,2.58,10.19,343400,{"date":1199,"open":1177,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-27",26.49,24.24,25.32,-0.89,-3.4,318800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":402,"volume":1213,"transactions":9,"vwap":1211},"2026-04-24",26.31,26.85,24.7,26.21,-0.11,281800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",27.31,27.34,24.02,26.32,-2,-7.06,369700,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-22",25,29.34,28.32,3.84,15.69,400000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-21",28.83,30.19,23.14,24.48,-3.82,-13.5,550800,{"date":1241,"open":1242,"high":1243,"low":1143,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",29,32.36,28.3,-1.75,-5.82,627500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1203,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-17",31.58,32,28,30.049999,-2.88,431400,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",26.45,30.98,30.94,4.06,15.1,371700,{"date":1265,"open":1266,"high":1149,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-15",22.31,21.89,26.88,4.2,18.52,329800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":101,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",22.040001,23.3,21.31,22.68,4.85,313000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":316,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-13",18.83,21.91,18.71,21.63,13.72,398100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":778,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-10",19.84,20.765,18.45,19.02,-4.13,338900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1290,"change":753,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1290},"2026-04-09",18.38,20.12,16.54,7.42,429400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",17.3,18.845,16.553,18.47,1.88,11.33,415000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-07",13.99,16.93,13.86,16.59,2.63,18.84,609300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-06",10.74,14.28,10.417,13.96,3.22,29.98,633600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1323,"change":131,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1323},"2026-04-02",9.32,10.86,9.192,10.15,415500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":190,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-04-01",7.8,9.8,7.66,9.75,23.26,506000,{"date":1346,"open":1347,"high":1348,"low":26,"close":1347,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1347},"2026-03-31",7.91,8.455,-0.115,-1.43,406000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-30",9.85,10.225,7.6,8.025,-1.875,-18.94,330028,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-27",9.7,10.25,9.375,9.9,0.375,3.94,146464,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",10.875,10.95,9.45,9.525,-1.15,-10.77,224816,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-25",11,11.325,10.525,10.675,-0.25,-2.29,98952,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",10.75,12.175,9.5,10.925,-0.075,-0.68,223252,{"date":1398,"open":1399,"high":1400,"low":1390,"close":1381,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1381},"2026-03-23",10.9,12.075,0.35,3.29,223496,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1376,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-20",11.8,11.95,10.65,-9.75,162536,{"date":1412,"open":1413,"high":1414,"low":1399,"close":1406,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1406},"2026-03-19",13.9,14,-2.95,-20,257384,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-18",15.25,15.475,14.35,14.75,-0.6,-3.91,91316,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-17",15,15.575,14.775,15.35,0.475,3.19,70676,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-16",14.725,15.5,14.6,14.875,-0.125,-0.83,66640,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1429,"change":1442,"percent_change":1443,"volume":1450,"transactions":9,"vwap":1429},"2026-03-13",15.175,15.7,14.7,80024,{"date":1452,"open":1447,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":414,"volume":1457,"transactions":9,"vwap":1455},"2026-03-12",15.75,14.65,15.125,-0.8,96944,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1374,"volume":1464,"transactions":9,"vwap":1462},"2026-03-11",14.25,16.35,15.925,1.375,207824,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":949,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-10",14.3,15.725,14.55,-3,140160,{"date":1473,"open":1423,"high":1447,"low":1474,"close":1429,"change":72,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1429},"2026-03-09",13.55,0.33,175312,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-06",16.5,13.75,14.95,-1.675,-10.08,201564,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-05",17.5,18.175,15.625,16.625,-0.85,-4.86,237648,{"date":1495,"open":1496,"high":1497,"low":1467,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-04",15.525,18,17.475,3.3,23.28,339108,{"date":1503,"open":1504,"high":1430,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-03",15.225,13.6,14.175,-1.225,-7.95,241808,{"date":1511,"open":1414,"high":1439,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-02",13.25,15.4,0.675,4.58,257272,{"date":1518,"open":1429,"high":1429,"low":1519,"close":1438,"change":551,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1438},"2026-02-27",13.675,-1.01,266908,{"date":1523,"open":1524,"high":1525,"low":1406,"close":1441,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1441},"2026-02-26",12.375,15.425,2.375,19,380680,{"date":1530,"open":582,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-25",13.15,9.825,12.5,2.65,26.9,467448,{"date":1538,"open":1390,"high":1539,"low":1340,"close":1354,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1354},"2026-02-24",11.275,-1,-9.22,215908,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":393,"percent_change":487,"volume":1548,"transactions":9,"vwap":1547},"2026-02-23",10.975,10.075,10.85,208556,{"date":1550,"open":1551,"high":1545,"low":1552,"close":1373,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1373},"2026-02-20",9.975,9.675,0.85,8.42,235544,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1514,"percent_change":957,"volume":1562,"transactions":9,"vwap":1561},"2026-02-19",9.25,10.125,8.875,10.1,209864,{"date":1564,"open":530,"high":1366,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",8.9,9.425,0.575,6.5,333200,{"date":1571,"open":1558,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-17",9.35,8.7,8.85,-0.175,-1.94,380344,{"date":1579,"open":530,"high":1364,"low":1580,"close":1581,"change":1582,"percent_change":285,"volume":1583,"transactions":9,"vwap":1581},"2026-02-13",8.825,9.025,-0.05,363504,{"date":1585,"open":1354,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-12",9.875,8.45,9.075,-0.425,-4.47,562724,{"date":1593,"open":1539,"high":1594,"low":1392,"close":1392,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1392},"2026-02-11",11.7,-1.775,-15.74,649920,{"date":1599,"open":1420,"high":1430,"low":1600,"close":1539,"change":845,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1539},"2026-02-10",11.2,-26.67,1286976,{"date":1604,"open":1479,"high":1605,"low":1432,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-09",16.55,15.375,-0.825,-5.09,252176,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-06",16.25,16.875,15.8,16.2,0.4,2.53,221264,{"date":1620,"open":1621,"high":1487,"low":1622,"close":1614,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1614},"2026-02-05",17.225,15.6,-1.425,-8.27,294616,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1621,"change":1358,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1621},"2026-02-04",19.025,19.325,17.125,-9.82,271272,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-03",20.475,21.25,19.1,-1.6,-7.73,312308,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":393,"percent_change":403,"volume":1647,"transactions":9,"vwap":1646},"2026-02-02",22.25,22.375,20.4,20.7,209340,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-30",20.75,22,20.525,20.8,-0.75,-3.48,251928,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-29",20,22.325,19.85,21.55,1.025,4.99,287708,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1652,"change":1607,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1652},"2026-01-28",20.875,21.5,19.95,-3.86,303240,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-27",23.1,19.775,21.35,-2.375,-10.01,478648,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-26",24,24.75,23.325,23.725,-1.05,-4.24,141012,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-23",25.25,24.15,24.775,-0.475,-1.88,142124,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1692,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1692},"2026-01-22",23.5,25.625,1.425,5.98,132928,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1424,"percent_change":295,"volume":1711,"transactions":9,"vwap":1710},"2026-01-21",24.425,24.925,22.8,23.825,152272,{"date":1713,"open":1714,"high":1225,"low":1715,"close":1707,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1707},"2026-01-20",24.825,23.875,-1.075,-4.22,272276,{"date":1720,"open":1151,"high":1721,"low":1684,"close":1151,"change":1722,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1151},"2026-01-16",26.2,0,171300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1151,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1151},"2026-01-15",24.175,26,23.625,1.275,5.26,163972,{"date":1733,"open":1728,"high":1734,"low":1735,"close":1736,"change":1433,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-14",24.6,22.775,24.225,2,221980,{"date":1740,"open":1708,"high":1708,"low":1700,"close":1741,"change":382,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-13",23.75,-3.65,168788,{"date":1745,"open":1746,"high":1708,"low":1747,"close":1748,"change":551,"percent_change":1424,"volume":1749,"transactions":9,"vwap":1748},"2026-01-12",24.3,22.9,24.65,350080,{"date":1751,"open":1752,"high":1708,"low":1651,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-09",22.625,24.8,2.2,9.73,571452,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1453,"volume":1762,"transactions":9,"vwap":1760},"2026-01-08",19.425,22.6,3.075,419292,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-07",20.5,20.55,18.25,19.525,-0.875,-4.29,250444,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1645,"change":1761,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1645},"2026-01-06",17,20.575,17.75,432612,{"date":1779,"open":1780,"high":1487,"low":1781,"close":1782,"change":1433,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-05",17.025,16.8,17.325,2.82,118912,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-02",17.525,17.975,16.675,16.85,-0.375,-2.18,88468,{"date":1795,"open":1796,"high":1497,"low":1781,"close":1621,"change":820,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1621},"2025-12-31",17.775,-3.64,242392,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-30",18.5,18.725,17.875,-0.575,-3.12,104736,{"date":1808,"open":1497,"high":1809,"low":1810,"close":1292,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1292},"2025-12-29",18.7,17.8,0.3,1.65,175016,{"date":1815,"open":1816,"high":1767,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-26",17.7,17.2,18.15,0.625,3.57,110832,{"date":1823,"open":1824,"high":1825,"low":1613,"close":1787,"change":1401,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1787},"2025-12-24",17.4,17.725,2.04,74436,{"date":1829,"open":1830,"high":1803,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-23",17.825,16.825,17.175,-0.775,-4.32,139028,{"date":1837,"open":1801,"high":1838,"low":1803,"close":1839,"change":1589,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-22",18.925,17.95,-2.31,129016,{"date":1843,"open":1844,"high":1809,"low":1790,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-19",17.375,18.375,0.9,5.15,433716,{"date":1850,"open":1851,"high":1852,"low":1781,"close":1498,"change":1514,"percent_change":797,"volume":1853,"transactions":9,"vwap":1498},"2025-12-18",17.075001,18.325,287676,{"date":1855,"open":1856,"high":1857,"low":1605,"close":1781,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1781},"2025-12-17",16.7,17.25,0.075,0.45,190792,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1846,"volume":1868,"transactions":9,"vwap":1866},"2025-12-16",16.65,17.049999,16.3,16.725,0.15,210028,{"date":1870,"open":1497,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-15",18.125,16.4,16.575,-1.4,-7.79,498220,{"date":1878,"open":1879,"high":1880,"low":1487,"close":1788,"change":1582,"percent_change":307,"volume":1881,"transactions":9,"vwap":1788},"2025-12-12",18.025,18.425,171260,{"date":1883,"open":1873,"high":1488,"low":1872,"close":1879,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1879},"2025-12-11",1.175,6.97,352540,{"date":1888,"open":1479,"high":1621,"low":1889,"close":1790,"change":1616,"percent_change":350,"volume":1890,"transactions":9,"vwap":1790},"2025-12-10",16.15,209188,{"date":1892,"open":1832,"high":1857,"low":1893,"close":1894,"change":382,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-09",16,16.45,-5.19,216216,{"date":1898,"open":1790,"high":1497,"low":1479,"close":1899,"change":101,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-08",17.35,6.44,458100,{"date":1903,"open":1803,"high":1803,"low":1893,"close":1865,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1865},"2025-12-05",-1.9,-10.44,287776,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1050,"volume":1913,"transactions":9,"vwap":1911},"2025-12-04",16.9,18.3,18.2,1.225,506096,{"date":1915,"open":1479,"high":1899,"low":1893,"close":1916,"change":1433,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-03",16.975,2.88,254496,{"date":1920,"open":1453,"high":1921,"low":1453,"close":1479,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1479},"2025-12-02",16.75,0.95,6.11,400256,{"date":1926,"open":1479,"high":1927,"low":1421,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-01",16.95,15.55,-0.725,-4.45,506160,{"date":1933,"open":1934,"high":1935,"low":1614,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-28",16.425,16.925,16.275,-0.325,-1.96,171112,{"date":1941,"open":1612,"high":1781,"low":1453,"close":1942,"change":1819,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-26",16.6,3.91,276284,{"date":1946,"open":1612,"high":1816,"low":1928,"close":1947,"change":1582,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-25",15.975,-0.31,581988,{"date":1951,"open":1952,"high":1936,"low":1953,"close":1954,"change":1955,"percent_change":1327,"volume":1956,"transactions":9,"vwap":1954},"2025-11-24",15.275,14.625,16.025,0.5,978964,{"date":1958,"open":1480,"high":1959,"low":1512,"close":1496,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1496},"2025-11-21",16.225,2.475,18.97,893080,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-20",13.075,14.575,13.05,0.225,1.75,712176,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1769,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-19",13.5,14.275,12.7,12.825,-6.39,445824,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-18",13.275,13.775,13.125,13.7,0.275,2.05,251628,{"date":1989,"open":1414,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-17",14.675,13.325,13.425,-0.975,-6.77,317372,{"date":1997,"open":1998,"high":1998,"low":1414,"close":1999,"change":820,"percent_change":1834,"volume":2000,"transactions":9,"vwap":1999},"2025-11-14",14.9,14.4,383408,{"date":2002,"open":1525,"high":1947,"low":1998,"close":2003,"change":820,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-13",15.05,-4.14,286928,{"date":2007,"open":1429,"high":2008,"low":1429,"close":1448,"change":1968,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1448},"2025-11-12",16.125,1.45,413808,{"date":2012,"open":1873,"high":1873,"low":2003,"close":1421,"change":1540,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1421},"2025-11-11",-6.07,625048,{"date":2016,"open":1479,"high":1909,"low":1481,"close":2017,"change":95,"percent_change":211,"volume":2018,"transactions":9,"vwap":2017},"2025-11-10",16.475,1295804,{"date":2020,"open":1774,"high":1857,"low":2021,"close":1789,"change":1654,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1789},"2025-11-07",15.9,-4.3,402376,{"date":2025,"open":1880,"high":1629,"low":2026,"close":2027,"change":1623,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-06",17.15,17.425,-7.56,765852,{"date":2031,"open":2032,"high":2033,"low":1776,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-05",18.675,21.375,18.85,0.75,4.14,756392,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-04",20.25,21.225,18.1,-2.15,-10.62,484092,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2040,"change":2051,"percent_change":1170,"volume":2052,"transactions":9,"vwap":2040},"2025-11-03",19.5,21.175,19.45,0.325,463004,{"date":2054,"open":1659,"high":1765,"low":2055,"close":2056,"change":1394,"percent_change":445,"volume":2057,"transactions":9,"vwap":2056},"2025-10-31",18.75,19.925,506900,{"date":2059,"open":1636,"high":2060,"low":2061,"close":1659,"change":1638,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1659},"2025-10-30",21.75,19.825,-7.41,728388,{"date":2065,"open":2066,"high":2067,"low":1669,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-29",22.75,22.975,21.6,-1.25,-5.47,206652,{"date":2073,"open":2074,"high":2075,"low":2066,"close":2076,"change":1456,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-28",23.35,23.925,22.85,-3.38,167464,{"date":2080,"open":2081,"high":1684,"low":2082,"close":2083,"change":1424,"percent_change":744,"volume":2084,"transactions":9,"vwap":2083},"2025-10-27",24.375,23.375,23.65,135948,{"date":2086,"open":1684,"high":1692,"low":1741,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-24",24.25,-0.4,-1.62,151164,{"date":2092,"open":2093,"high":1692,"low":2093,"close":1748,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1748},"2025-10-23",23.25,1.1,4.67,205992,{"date":2098,"open":2074,"high":2099,"low":2093,"close":2100,"change":2101,"percent_change":106,"volume":2102,"transactions":9,"vwap":2100},"2025-10-22",24.35,23.55,0.025,177796,{"date":2104,"open":1210,"high":1151,"low":1700,"close":2105,"change":1507,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-21",23.525,-4.95,175928,{"date":2109,"open":1741,"high":2110,"low":2105,"close":1684,"change":2035,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1684},"2025-10-20",25.75,3.12,172708,{"date":2114,"open":1741,"high":1684,"low":2115,"close":1683,"change":1442,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1683},"2025-10-17",22.7,-0.52,281204,{"date":2119,"open":1151,"high":2110,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-16",23.8,24.125,-1.375,-5.39,352260,{"date":2126,"open":2093,"high":2127,"low":2128,"close":1151,"change":1534,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1151},"2025-10-15",27.5,23.225,11.6,389828,{"date":2132,"open":1643,"high":1747,"low":1636,"close":2076,"change":1567,"percent_change":1195,"volume":2133,"transactions":9,"vwap":2076},"2025-10-14",284744,{"date":2135,"open":1685,"high":2136,"low":2137,"close":2138,"change":1874,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-13",24.5,21.775,22.275,-5.91,229060,{"date":2142,"open":2110,"high":2143,"low":2093,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-10",26.125,23.675,-1.825,-7.16,562608,{"date":2149,"open":1149,"high":2150,"low":1225,"close":1151,"change":1245,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1151},"2025-10-09",27.25,-6.42,287596,{"date":2154,"open":2155,"high":2150,"low":1151,"close":2150,"change":2035,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2150},"2025-10-08",26.75,2.83,468040,{"date":2159,"open":1252,"high":1158,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-07",26.25,26.5,-1.5,-5.36,162292,{"date":2166,"open":2167,"high":1242,"low":2168,"close":1252,"change":1385,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1252},"2025-10-06",28.25,27.75,-0.88,139568,{"date":2172,"open":2150,"high":2173,"low":1149,"close":2167,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2167},"2025-10-03",29.5,1.25,4.63,237064,{"date":2178,"open":1225,"high":2150,"low":1225,"close":1149,"change":1737,"percent_change":529,"volume":2179,"transactions":9,"vwap":1149},"2025-10-02",218172,{"date":2181,"open":2160,"high":2155,"low":1225,"close":1225,"change":1654,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1225},"2025-10-01",-2.91,222352,{"date":2185,"open":2168,"high":2167,"low":1151,"close":2110,"change":1220,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2110},"2025-09-30",-7.21,253284,{"date":2189,"open":2127,"high":1252,"low":2155,"close":2168,"change":1955,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2168},"2025-09-29",1.83,137356,{"date":2193,"open":2168,"high":2167,"low":2194,"close":2150,"change":1722,"percent_change":1722,"volume":2195,"transactions":9,"vwap":2150},"2025-09-26",26.875,132824,{"date":2197,"open":1158,"high":2198,"low":1149,"close":2150,"change":2162,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2150},"2025-09-25",28.875,-5.22,170568,{"date":2202,"open":1252,"high":1142,"low":2168,"close":2203,"change":174,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-24",28.75,3.6,183724,{"date":2207,"open":1158,"high":1142,"low":2168,"close":2168,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2168},"2025-09-23",-0.5,-1.77,280956,{"date":2212,"open":2203,"high":1242,"low":2213,"close":2167,"change":1654,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2167},"2025-09-22",27.625,-2.59,264204,{"date":2217,"open":2218,"high":2219,"low":2167,"close":1242,"change":1385,"percent_change":1491,"volume":2220,"transactions":9,"vwap":1242},"2025-09-19",29.75,29.875,346240,{"date":2222,"open":1142,"high":2223,"low":1242,"close":1142,"change":2035,"percent_change":1318,"volume":2224,"transactions":9,"vwap":1142},"2025-09-18",31.5,560844,{"date":2226,"open":2203,"high":2227,"low":2167,"close":1158,"change":1955,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1158},"2025-09-17",31.25,1.79,345464,{"date":2231,"open":2127,"high":1242,"low":1149,"close":1252,"change":2232,"percent_change":1846,"volume":2233,"transactions":9,"vwap":1252},"2025-09-16",0.25,314100,{"date":2235,"open":2161,"high":1158,"low":2161,"close":2168,"change":174,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2168},"2025-09-15",3.74,247776,{"date":2239,"open":2150,"high":2168,"low":2160,"close":2155,"change":1385,"percent_change":150,"volume":2240,"transactions":9,"vwap":2155},"2025-09-12",180968,{"date":2242,"open":1252,"high":1158,"low":2110,"close":1149,"change":2069,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1149},"2025-09-11",-4.42,397132,{"date":2246,"open":2173,"high":2173,"low":1252,"close":2167,"change":2208,"percent_change":201,"volume":2247,"transactions":9,"vwap":2167},"2025-09-10",199032,{"date":2249,"open":2250,"high":2227,"low":2167,"close":2203,"change":2251,"percent_change":231,"volume":2252,"transactions":9,"vwap":2203},"2025-09-09",30.75,-2.75,247504,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2223,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2223},"2025-09-08",30,32.25,29.375,1.5,5,313892,{"date":2262,"open":2263,"high":1251,"low":2218,"close":2255,"change":1385,"percent_change":1443,"volume":2264,"transactions":9,"vwap":2255},"2025-09-05",30.5,476192,{"date":2266,"open":2267,"high":2223,"low":2203,"close":2267,"change":2232,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-04",30.25,0.83,309924,{"date":2271,"open":2272,"high":1251,"low":2218,"close":2255,"change":1245,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2255},"2025-09-03",31.75,-5.51,179036,{"date":2276,"open":1251,"high":2277,"low":2227,"close":2272,"change":1385,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2272},"2025-09-02",32.5,-0.78,162384,{"date":2281,"open":2227,"high":2256,"low":2227,"close":1251,"change":2232,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1251},"2025-08-29",0.79,156260,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2272,"change":1654,"percent_change":1840,"volume":2289,"transactions":9,"vwap":2272},"2025-08-28",33,33.275,31,170444,{"date":2291,"open":2227,"high":2292,"low":2288,"close":2277,"change":1969,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2277},"2025-08-27",33.5,5.69,204212,{"date":2296,"open":2297,"high":2298,"low":2255,"close":2250,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2250},"2025-08-26",34.25,34.5,-3.75,-10.87,315544,{"date":2303,"open":2304,"high":2305,"low":2277,"close":2298,"change":2174,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2298},"2025-08-25",32.75,35.75,3.76,252624,{"date":2309,"open":2288,"high":2310,"low":2250,"close":2311,"change":622,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-22",33.75,33.25,8.13,346540,{"date":2315,"open":2267,"high":2223,"low":2316,"close":2250,"change":1955,"percent_change":1812,"volume":2317,"transactions":9,"vwap":2250},"2025-08-21",29.625,230680,{"date":2319,"open":2218,"high":2320,"low":1142,"close":2267,"change":1540,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2267},"2025-08-20",30.975,-3.2,289480,{"date":2324,"open":2227,"high":2272,"low":2173,"close":2227,"change":1955,"percent_change":1170,"volume":2325,"transactions":9,"vwap":2227},"2025-08-19",319192,{"date":2327,"open":2168,"high":2328,"low":2127,"close":2250,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2250},"2025-08-18",31.875,3,10.81,326924,{"date":2333,"open":2161,"high":2198,"low":1692,"close":2168,"change":2174,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2168},"2025-08-15",4.72,707148,{"date":2337,"open":1225,"high":2168,"low":2136,"close":2161,"change":2232,"percent_change":1922,"volume":2338,"transactions":9,"vwap":2161},"2025-08-14",393884,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2160,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2160},"2025-08-13",22.5,28.625,22.425,3.95,17.71,1036788,{"date":2348,"open":1636,"high":1700,"low":1650,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-12",22.3,0.725,3.36,1166156,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-11",20.95,22.1,20.6,21.575,-0.275,-1.26,515444,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1212,"volume":2369,"transactions":9,"vwap":2367},"2025-08-08",20.925,23.575,20.375,21.85,-0.025,1218020,{"date":2371,"open":2372,"high":2373,"low":1659,"close":2374,"change":1791,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-07",21.475,22.2,21.875,-1.69,1346648,{"date":2378,"open":2379,"high":1726,"low":2040,"close":1643,"change":2232,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1643},"2025-08-06",21.45,1.14,2238920,{"date":2383,"open":2110,"high":1727,"low":1776,"close":1651,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1651},"2025-08-05",-23.375,-51.52,7008856,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":761,"volume":2394,"transactions":9,"vwap":2392},"2025-08-04",42.5,45.5,42.125,45.375,2.875,168376,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2389,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2389},"2025-08-01",44.25,44.625,41.75,-2.25,-5.03,121704,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1470,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-31",47.75,48,44.5,44.75,-6.28,133320,{"date":2412,"open":2405,"high":2413,"low":2414,"close":2405,"change":2208,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2405},"2025-07-30",49,46.75,-1.04,125520,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2162,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-29",50,50.25,47.5,48.25,-3.02,122832,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2429,"change":1245,"percent_change":1204,"volume":2430,"transactions":9,"vwap":2429},"2025-07-28",52,52.75,49.75,97560,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1385,"percent_change":403,"volume":2437,"transactions":9,"vwap":2436},"2025-07-25",51.75,52.5,51,51.5,122748,{"date":2439,"open":2440,"high":2441,"low":2433,"close":2433,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2433},"2025-07-24",56.75,57,-5.5,-9.61,159716,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2448},"2025-07-23",54.25,57.25,52.625,2.75,5.05,129696,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":174,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-22",53.5,55.25,54.5,1.87,77120,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2455,"change":1955,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2455},"2025-07-21",53.25,56,53,0.94,84492,{"date":2468,"open":2457,"high":2457,"low":2434,"close":2464,"change":2069,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2464},"2025-07-18",-2.3,122688,{"date":2472,"open":2457,"high":2473,"low":2474,"close":2447,"change":2232,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2447},"2025-07-17",56.25,54.125,0.46,97056,{"date":2478,"open":2456,"high":2479,"low":2480,"close":2481,"change":1540,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-16",55.625,53.75,54,-1.82,78388,{"date":2485,"open":2473,"high":2441,"low":2486,"close":2487,"change":2069,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-15",54.75,55,-2.22,75812,{"date":2491,"open":2463,"high":2492,"low":2493,"close":2473,"change":1955,"percent_change":1846,"volume":2494,"transactions":9,"vwap":2473},"2025-07-14",58,55.5,91704,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1220,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-11",57.5,57.875,55.125,55.75,-3.46,91824,{"date":2504,"open":2497,"high":2505,"low":2506,"close":2507,"change":1955,"percent_change":770,"volume":2508,"transactions":9,"vwap":2507},"2025-07-10",58.25,55.325,57.75,135028,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2448,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2448},"2025-07-09",61,56.5,-2.5,-4.18,92464,{"date":2517,"open":2505,"high":2518,"low":2519,"close":2518,"change":2258,"percent_change":1195,"volume":2520,"transactions":9,"vwap":2518},"2025-07-08",59.75,57.625,77940,{"date":2522,"open":2518,"high":2523,"low":2441,"close":2505,"change":2513,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2505},"2025-07-07",60.75,-4.12,105388,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2523,"change":174,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2523},"2025-07-03",60.25,62.625,59.5,1.67,101800,{"date":2534,"open":2535,"high":2518,"low":2473,"close":2518,"change":2232,"percent_change":171,"volume":2536,"transactions":9,"vwap":2518},"2025-07-02",59.25,174264,{"date":2538,"open":2440,"high":2523,"low":2512,"close":2530,"change":1737,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2530},"2025-07-01",3.48,157560,{"date":2542,"open":2448,"high":2543,"low":2441,"close":2497,"change":1385,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2497},"2025-06-30",60.5,-0.43,159512,{"date":2547,"open":2441,"high":2548,"low":2512,"close":2507,"change":1722,"percent_change":1722,"volume":2549,"transactions":9,"vwap":2507},"2025-06-27",58.75,168380,{"date":2551,"open":2486,"high":2492,"low":2486,"close":2507,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2507},"2025-06-26",3.25,5.96,107112,{"date":2556,"open":2493,"high":2500,"low":2462,"close":2457,"change":1654,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2457},"2025-06-25",-1.36,81344,{"date":2560,"open":2480,"high":2456,"low":2561,"close":2456,"change":2258,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2456},"2025-06-24",52.375,2.79,95624,{"date":2565,"open":2434,"high":2447,"low":2436,"close":2480,"change":174,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2480},"2025-06-23",1.9,100196,{"date":2569,"open":2570,"high":2500,"low":2434,"close":2428,"change":1245,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2428},"2025-06-20",54.875,-3.21,124840,{"date":2574,"open":2462,"high":2575,"low":2576,"close":2457,"change":1737,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2457},"2025-06-18",56.125,53.125,3.81,163644,{"date":2580,"open":2480,"high":2500,"low":2581,"close":2434,"change":1220,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2434},"2025-06-17",52.25,-3.67,334140,{"date":2585,"open":2457,"high":2456,"low":2455,"close":2457,"change":2035,"percent_change":1072,"volume":2586,"transactions":9,"vwap":2457},"2025-06-16",100512,{"date":2588,"open":2455,"high":2570,"low":2462,"close":2480,"change":1540,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2480},"2025-06-13",-1.83,104840,{"date":2592,"open":2512,"high":2519,"low":2457,"close":2486,"change":2513,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2486},"2025-06-12",-4.37,106804,{"date":2596,"open":2448,"high":2597,"low":2473,"close":2448,"change":2232,"percent_change":673,"volume":2598,"transactions":9,"vwap":2448},"2025-06-11",61.125,123284,{"date":2600,"open":2448,"high":2530,"low":2601,"close":2441,"change":1722,"percent_change":1722,"volume":2602,"transactions":9,"vwap":2441},"2025-06-10",56.625,84688,{"date":2604,"open":2456,"high":2605,"low":2456,"close":2441,"change":2329,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2441},"2025-06-09",62,5.56,181600,{"date":2609,"open":2480,"high":2610,"low":2464,"close":2481,"change":2258,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2481},"2025-06-06",54.375,2.86,77960,{"date":2614,"open":2487,"high":2456,"low":2581,"close":2434,"change":2400,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2434},"2025-06-05",-4.11,115628,{"date":2618,"open":2448,"high":2548,"low":2457,"close":2486,"change":1220,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2486},"2025-06-04",-3.52,187844,{"date":2622,"open":2463,"high":2623,"low":2624,"close":2440,"change":1955,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2440},"2025-06-03",59.125,54.275,0.89,273256,{"date":2628,"open":2500,"high":2448,"low":2629,"close":2473,"change":2035,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2473},"2025-06-02",54.625,1.35,155612,{"date":2633,"open":2463,"high":2634,"low":2610,"close":2493,"change":1385,"percent_change":949,"volume":2635,"transactions":9,"vwap":2493},"2025-05-30",57.375,176256,{"date":2637,"open":2548,"high":2530,"low":2447,"close":2500,"change":1470,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2500},"2025-05-29",-5.11,215288,{"date":2641,"open":2440,"high":2642,"low":2493,"close":2548,"change":2329,"percent_change":1119,"volume":2643,"transactions":9,"vwap":2548},"2025-05-28",59,140576,{"date":2645,"open":2463,"high":2646,"low":2486,"close":2500,"change":2232,"percent_change":1859,"volume":2647,"transactions":9,"vwap":2500},"2025-05-27",58.125,184824,{"date":2649,"open":2487,"high":2575,"low":2480,"close":2493,"change":1955,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2493},"2025-05-23",0.91,133236,{"date":2653,"open":2492,"high":2535,"low":2457,"close":2487,"change":2299,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2487},"2025-05-22",-6.38,555852,{"date":2657,"open":2658,"high":2658,"low":2507,"close":2548,"change":930,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2548},"2025-05-21",61.5,-5.24,181816,{"date":2662,"open":2548,"high":2663,"low":2505,"close":2605,"change":2664,"percent_change":1703,"volume":2665,"transactions":9,"vwap":2605},"2025-05-20",64.25,3.5,211876,{"date":2667,"open":2658,"high":2668,"low":2441,"close":2669,"change":2251,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-19",61.75,58.5,-4.49,166580,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2676,"change":2513,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-05-16",63.75,64.5,61.25,-3.92,106588,{"date":2680,"open":2681,"high":2681,"low":2676,"close":2674,"change":1470,"percent_change":2670,"volume":2682,"transactions":9,"vwap":2674},"2025-05-15",65.5,190648,{"date":2684,"open":2685,"high":2686,"low":2663,"close":2687,"change":1654,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-14",68,68.25,66.75,-1.11,174996,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-13",74,74.4,65.875,67.5,-6.75,-9.09,207384,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1737,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-12",73.75,76.25,71.5,74.25,2.77,164776,{"date":2708,"open":2709,"high":2710,"low":2703,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-09",80.5,82,72.25,-8.25,-10.25,243252,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2709,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2709},"2025-05-08",84,85,77,-4.25,-5.01,223928,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-05-07",117.75,119.5,83.75,84.75,-26.75,-23.99,401620,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-05-06",102.75,112.75,101.875,111.5,8.5,8.25,231728,{"date":2742,"open":2743,"high":2744,"low":2745,"close":920,"change":1540,"percent_change":2746,"volume":2747,"transactions":9,"vwap":920},"2025-05-05",105.25,105.75,102,-0.96,144752,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-05-02",98.75,104.25,98.25,104,5.75,5.85,189124,{"date":2758,"open":861,"high":2759,"low":2760,"close":2752,"change":2712,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2752},"2025-05-01",108.375,96.5,-7.75,189696,{"date":2764,"open":955,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-04-30",107.375,92.75,106.5,11.5,12.11,305344,{"date":2772,"open":302,"high":2773,"low":2774,"close":2775,"change":1540,"percent_change":2415,"volume":2776,"transactions":9,"vwap":2775},"2025-04-29",96.875,94,95,165400,{"date":2778,"open":2779,"high":629,"low":2780,"close":2781,"change":2162,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-04-28",97.75,94.625,96,-1.54,150552,{"date":2785,"open":2786,"high":2787,"low":2780,"close":2788,"change":1737,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-04-25",99.75,99.875,97.5,2.09,144508,{"date":2792,"open":485,"high":2745,"low":2774,"close":2793,"change":2513,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-04-24",95.5,-2.55,194928,{"date":2797,"open":2798,"high":2767,"low":2799,"close":682,"change":1470,"percent_change":2800,"volume":2801,"transactions":9,"vwap":682},"2025-04-23",100.5,95.75,-2.97,236068,{"date":2803,"open":2804,"high":2767,"low":2805,"close":2806,"change":2513,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-04-22",103.25,98.5,101,-2.42,288396,{"date":181,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":797,"volume":2815,"transactions":9,"vwap":2813},99.5,106.25,98.625,103.5,4,269508]