[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLNC":3,"homepage-market-summary":31,"stock-historical-FLNC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLNC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Fluence Energy, Inc. Class A Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Fluence Energy Inc provides intelligent energy storage and optimization software for renewables and storage. Its energy storage solutions and operational services support a more resilient grid and help unlock the potential of renewable portfolios. The company's offerings include energy storage solutions, recurring operational and maintenance services, and Software-as-a-Service (SaaS) products designed to meet customer business needs, performance requirements, in-house capabilities, and risk profiles. Its service plans offer varying levels of training, maintenance, guarantees, warranties, and support for active system management. The company operates in the Americas, APAC and EMEA, with the majority of revenue coming from the Americas.","1,670","Arlington, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.61,7.74,7.89,7.445,7.57,0.04,0.53,6072393.606914,42277,7.5933,33.51,7.01,7798493.41123956,2.3,1237,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.56,7004137,2556509952.80989,105.12,"2025-04-22",[183,184,193,203,213,224,233,244,255,264,274,285,294,305,314,325,336,347,358,369,380,391,401,412,423,433,443,454,464,475,484,495,505,515,526,536,546,556,567,578,588,599,609,620,631,640,651,661,670,680,691,702,713,723,734,741,748,755,763,771,780,789,796,804,813,822,831,839,846,854,863,872,881,889,897,906,913,922,930,939,948,955,964,972,980,989,998,1005,1013,1020,1027,1035,1044,1053,1061,1070,1079,1088,1097,1105,1114,1122,1131,1140,1148,1156,1162,1170,1178,1185,1193,1202,1210,1215,1222,1228,1234,1242,1250,1258,1264,1272,1281,1287,1293,1299,1306,1313,1320,1328,1336,1344,1350,1359,1366,1375,1382,1388,1395,1403,1409,1417,1425,1433,1439,1446,1453,1460,1468,1475,1484,1492,1497,1503,1511,1518,1524,1532,1540,1547,1554,1562,1570,1579,1586,1594,1601,1610,1618,1626,1632,1641,1650,1659,1668,1675,1684,1693,1702,1709,1717,1725,1733,1739,1746,1755,1763,1770,1779,1786,1793,1800,1807,1815,1823,1831,1839,1846,1853,1860,1865,1873,1881,1887,1895,1902,1910,1916,1924,1930,1938,1943,1950,1956,1964,1969,1977,1986,1992,1998,2005,2012,2018,2025,2034,2042,2049,2055,2062,2068,2075,2081,2088,2095,2102,2110,2114,2120,2127,2133,2141,2150,2159,2164,2170,2178,2186,2192,2199,2204,2208,2214,2221,2229,2235,2242,2249,2258,2265,2271,2276,2285,2294,2300,2306,2312,2319,2325,2332,2339,2344,2350,2357,2365,2373,2379,2384,2390,2395,2401,2408,2413,2420,2426,2432,2439,2446,2451,2457,2463,2469,2476,2483,2490,2496,2501,2506,2511,2518,2524,2531,2538,2547,2551,2556,2565,2572,2578,2583,2590,2596,2603,2610,2616,2624,2630,2635,2642,2649,2656,2663,2671,2678,2684,2692,2697,2703,2709,2716,2725,2732,2740,2746,2753,2760,2765,2771,2779,2784,2788,2793,2798,2802,2808,2815,2821,2829,2836,2842,2848,2853,2860,2867,2872,2878,2884,2889,2895,2902,2909,2915,2923,2931,2938,2943],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":16},"2026-10-01",7.68,7.85,7.45,-0.11,-1.43,5461616.272689,36383,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.97,8.0399,7.66,-0.14,-1.79,5268054.958814,36356,7.7737,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":143,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.75,7.93,7.59,7.82,4.27,7243946.78941,45544,7.808,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",7.55,7.755,7.42,7.5,-0.35,-4.46,5741092.278603,39058,7.555,{"date":225,"open":16,"high":226,"low":227,"close":187,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",8.055,7.56,0.39,5.23,8565626.091549,50277,7.8332,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",7.41,7.585,7.24,7.46,-0.12,-1.58,7454885.851034,51462,7.4114,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",7.52,7.71,7.3857,7.58,0.31,4.26,11588464.657771,62216,7.5699,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":239,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",7.49,7.145,7.27,-1.62,8207432.117146,48846,7.2438,{"date":265,"open":266,"high":235,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",7.36,7.1228,7.39,0.07,0.96,11290613.476737,58790,7.3116,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",7.535,7.64,7.11,7.32,-0.34,-4.44,15249616.07389,59834,7.2918,{"date":286,"open":287,"high":288,"low":27,"close":197,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",7.23,7.84,-1.39,-15.36,33757223.274104,151834,7.5204,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",9.53,9.6,8.85,9.05,-0.25,-2.69,8885127.304716,64738,8.5687,{"date":306,"open":307,"high":296,"low":308,"close":309,"change":189,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",9.4,9.23,9.3,-1.17,3751386.779208,39484,9.3391,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",9.325,9.65,9.24,9.41,-0.52,-5.24,5750852.845507,49662,9.4523,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",9.8,10.155,9.76,9.93,0.24,2.48,4957056.754547,37173,9.9733,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",9.78,10.0699,9.64,9.69,-0.43,-4.25,5883251.12269,47235,9.7948,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",10.69,10.87,10.1,10.12,-0.92,-8.33,6479429.4465,51471,10.3267,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",10.66,11.37,10.62,11.04,0.69,6.67,9191634.487424,64485,11.0387,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",10.11,10.37,10.05,10.35,0.15,1.47,3331207.731727,33309,10.2721,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",10.012,10.415,9.95,10.2,-0.36,-3.41,8677731.753038,60646,10.1689,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":83,"volume":398,"transactions":399,"vwap":400},"2026-09-02",10.385,10.7172,10.235,10.56,0.14,4732024.065791,41443,10.4804,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",10.582,10.6399,10.345,10.42,-0.39,-3.61,4416582.981069,40523,10.4768,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",10.82,11.1,10.72,10.81,-0.07,-0.64,4021712.557916,37269,10.8324,{"date":424,"open":425,"high":426,"low":417,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",11.27,11.51,10.88,-0.55,-4.81,4925125.323392,38929,10.9988,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":153,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",11.52,11.61,11.185,11.43,3.16,4807786.694727,34484,11.3538,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",11.12,11.29,10.8,11.08,-0.16,-1.42,5323650.523987,46168,11.0015,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":148,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",11.77,11.85,11.035,11.24,3.5,7484876.38531,50703,11.3112,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",11.13,11.205,10.805,10.86,-0.48,-4.23,6914417.36612,50536,10.9367,{"date":476,"open":477,"high":478,"low":467,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",11.34,11.6885,-0.05,-0.44,5084427.497452,44076,11.3679,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",11.57,11.76,11.095,11.39,-0.68,-5.63,8515314.646194,68454,11.3257,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":143,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",11.79,12.155,11.56,12.07,2.72,5872079.528838,64148,11.911,{"date":506,"open":507,"high":508,"low":436,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",12.05,12.29,11.75,-0.88,-6.97,5798509.747604,56020,11.8399,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",13.13,13.175,12.48,12.63,-0.51,-3.88,6792904.967792,58859,12.6922,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",13,13.6105,13.14,-0.08,-0.61,3958791.118408,51360,13.2172,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":375,"volume":543,"transactions":544,"vwap":545},"2026-08-13",12.97,13.6086,12.9,13.22,0.02,6093152.342312,58131,13.3493,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":364,"volume":553,"transactions":554,"vwap":555},"2026-08-12",13.505,13.69,13.08,13.2,0.09,4012506.4837,44833,13.2603,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",13.28,13.52,12.935,13.11,0.46,3.64,4049816.346338,40303,13.137,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",13.265,13.39,12.635,12.65,-0.545,-4.13,5112459.947965,58232,12.8121,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":189,"volume":585,"transactions":586,"vwap":587},"2026-08-07",13.37,13.5357,12.57,13.195,-0.015,8425206.700753,78715,13.1194,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",12.812,15.1,12.69,13.21,-1.02,-7.17,28472645.447708,207222,13.6585,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",15.27,15.4699,14.23,-1.44,-9.19,14073889.303311,119239,14.664,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",15.7,15.84,14.915,15.67,1.11,7.62,8849138.107278,80025,15.4937,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",13.48,14.8,13.25,14.56,0.63,4.52,6713485.432762,78969,14.4044,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":562,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",15.125,13.42,13.93,3.41,7565501.222587,78205,14.1093,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",12.72,13.615,12.64,13.47,1.58,13.29,5108311.126116,47220,13.3252,{"date":652,"open":624,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",13.26,11.84,11.89,-0.73,-5.78,6617561.370917,65325,12.3223,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":75,"volume":667,"transactions":668,"vwap":669},"2026-07-28",12.95,12.0601,12.62,-0.89,6316041.163133,60729,12.4231,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":269,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",13.34,13.99,12.92,13.51,0.52,8460939.479171,74728,13.3081,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",14.26,14.325,13.385,13.44,-0.98,-6.8,5556041.046241,55251,13.7355,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",14.54,15,14.22,14.42,-0.24,-1.64,5626608.528915,66600,14.5731,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",15.87,16.12,14.63,14.66,-0.62,-4.06,8732699.92984,77763,15.067,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":47,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",15.01,15.48,14.7655,15.28,7,6724668.461583,69789,15.1918,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",14.432,14.55,13.9,14.28,0.21,1.49,4379033.290642,42934,14.1722,{"date":735,"open":736,"high":693,"low":737,"close":738,"change":219,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",13.77,13.23,14.07,-2.43,8788900,{"date":742,"open":743,"high":591,"low":744,"close":696,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":696},"2026-07-16",14.815,13.97,-0.95,-6.18,6577800,{"date":749,"open":716,"high":750,"low":751,"close":752,"change":697,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-15",16.17,14.74,15.37,-1.54,5853300,{"date":756,"open":757,"high":750,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",15.535,15.26,15.61,0.45,2.97,6564900,{"date":764,"open":611,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",15.93,14.96,15.16,-1,-6.19,7778400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",16.83,17.1,15.585,16.16,-0.58,-3.46,8271000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",16.43,17.15,15.54,16.74,1.4,9.13,10475800,{"date":790,"open":707,"high":791,"low":696,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",15.74,15.34,-0.86,-5.31,15436200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":260,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-07",17.355,17.92,15.945,16.2,-9.09,9320000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",17.33,18.34,17.21,17.82,0.82,4.82,6201200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",18.475,18.87,16.41,17,-1.36,-7.41,10389600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",19.53,20.43,18.3,18.36,-1.52,-7.65,8362700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":39,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",19.79,20.96,19.52,19.88,3.81,9118000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":239,"percent_change":708,"volume":845,"transactions":9,"vwap":844},"2026-06-29",19.14,19.72,17.8,19.15,10243000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":189,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-26",18.92,19.77,18.58,19.27,-0.57,9059100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",20.12,20.413,18.66,19.38,-0.37,-1.87,7101900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",21.44,21.59,19.29,19.75,-1.46,-6.88,8161900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",23.31,23.5,21.19,21.21,-3.98,-15.8,13325500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":228,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-22",25.049999,26.58,24.5,25.19,1.57,9287100,{"date":890,"open":891,"high":883,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",24.23,22.030001,24.8,1.38,5.89,10044700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",23.92,25.67,23.25,23.42,-0.5,-2.09,8617100,{"date":907,"open":908,"high":909,"low":910,"close":899,"change":911,"percent_change":74,"volume":912,"transactions":9,"vwap":899},"2026-06-16",24.2,26.18,23.040001,-0.26,10761700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",24.72,25.09,22.8,24.18,0.47,1.98,8970400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":852,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-12",24.3,25.32,23.01,23.71,-2.35,9304100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",21.76,24.34,21.31,24.28,2.66,12.3,14271500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",24,26.8,21.375,21.62,-1.84,-7.84,18536700,{"date":949,"open":924,"high":950,"low":951,"close":952,"change":532,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-09",27.98,22.56,23.46,-2.53,19705900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",23.88,25.58,22.85,24.07,1.16,5.06,10190400,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",26.32,22.22,22.91,-4.24,-15.62,12912800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":29,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-04",24.32,27.539,24.01,27.15,9.26,10885700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",27.14,28.08,24.67,24.85,-3.06,-10.96,12907000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",26.51,29.97,26.241,27.91,0.76,2.8,24682100,{"date":999,"open":902,"high":1000,"low":1001,"close":977,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":977},"2026-06-01",28.88,23.244,8.27,43.8,46233500,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",21.205,18.615,18.88,-2.48,-11.61,11207200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":397,"percent_change":138,"volume":1019,"transactions":9,"vwap":1018},"2026-05-28",20.81,21.918,19.92,21.36,6921900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":189,"percent_change":320,"volume":1026,"transactions":9,"vwap":1025},"2026-05-27",20.67,21.77,20.29,21.22,6342800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":449,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-26",22.01,22.45,20.7,21.33,-0.74,7751500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",20.2,22.49,19.9,21.49,1.3,6.44,10968900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-21",18.84,20.58,18.71,20.19,1.25,6.6,7025500,{"date":1054,"open":1055,"high":1056,"low":843,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",18.482,19.48,18.94,1.03,5.75,7271100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-19",18.95,19.4,17.233,17.91,-1.63,-8.34,9293200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",20.852,21.87,18.67,19.54,-1.23,-5.92,15048500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",19.84,21.14,19,20.77,-0.17,-0.81,15002500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",21.9,22.31,20.64,20.94,-1.16,-5.25,11721800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":810,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-13",21.01,22.66,19.66,22.1,3.85,25413700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-12",22.63,23.85,20.59,21.28,-3.95,-15.66,20433200,{"date":1115,"open":1116,"high":1117,"low":967,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",23.555,27.39,25.23,1.07,4.43,27322400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-08",23.775,26.98,23.52,24.16,5.19,27.36,41472200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",19.205,20.285,16.31,18.97,5.41,39.9,46080100,{"date":1141,"open":572,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",13.65,12.36,13.56,0.87,6.86,11373300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":592,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":592},"2026-05-05",12.33,12.81,12.255,0.36,2.92,4309200,{"date":1157,"open":1158,"high":1159,"low":655,"close":1150,"change":397,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1150},"2026-05-04",12,12.495,1.15,4963100,{"date":1163,"open":1164,"high":1165,"low":509,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",12.09,12.405,12.19,0.01,0.08,4914100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":153,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-30",11.552,12.4,11.49,12.18,2.96,4925800,{"date":1179,"open":519,"high":1180,"low":1181,"close":1182,"change":320,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-29",12.5,11.335,11.83,-4.21,4835700,{"date":1186,"open":1187,"high":663,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-28",12.78,11.94,12.35,-1.01,-7.56,5592700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",13.43,13.92,12.565,13.36,-0.02,-0.15,5204700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":198,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-24",13.49,13.54,13.037,13.38,-1.04,2714200,{"date":1211,"open":1204,"high":1212,"low":1213,"close":559,"change":542,"percent_change":375,"volume":1214,"transactions":9,"vwap":559},"2026-04-23",13.71,12.94,3142900,{"date":1216,"open":653,"high":1217,"low":1218,"close":1219,"change":39,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-22",13.75,13.01,13.5,5.72,5489100,{"date":1223,"open":1224,"high":1225,"low":571,"close":1226,"change":397,"percent_change":615,"volume":1227,"transactions":9,"vwap":1226},"2026-04-21",13.085,13.68,12.77,5598700,{"date":1229,"open":1207,"high":1230,"low":1175,"close":520,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":520},"2026-04-20",13.45,-0.905,-6.69,5833900,{"date":1235,"open":1236,"high":1237,"low":558,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",13.82,14.72,13.535,-1.445,-9.65,7627900,{"date":1243,"open":1244,"high":1245,"low":1237,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-16",15.63,15.83,14.98,-0.23,-1.51,3838300,{"date":1251,"open":601,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-15",15.94,14.77,15.21,0.41,2.77,4019400,{"date":1259,"open":1260,"high":1246,"low":1261,"close":623,"change":1160,"percent_change":1262,"volume":1263,"transactions":9,"vwap":623},"2026-04-14",14.7,14.125,8.42,3850800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1142,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1142},"2026-04-13",13.55,14.109,13.3,-0.13,-0.94,3076700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-10",13.66,14.775,13.6,13.78,0.22,1.62,4210800,{"date":1282,"open":1283,"high":1274,"low":674,"close":1144,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1144},"2026-04-09",13.06,0.44,3.35,3080700,{"date":1288,"open":625,"high":1289,"low":1290,"close":1291,"change":1269,"percent_change":686,"volume":1292,"transactions":9,"vwap":1291},"2026-04-08",14.61,12.82,13.12,5383200,{"date":1294,"open":663,"high":1295,"low":1296,"close":624,"change":1297,"percent_change":148,"volume":1298,"transactions":9,"vwap":624},"2026-04-07",13.31,12.53,0.05,4568400,{"date":1300,"open":561,"high":1301,"low":1302,"close":551,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":551},"2026-04-06",14.015,13.02,-0.1,-0.75,3220000,{"date":1307,"open":1308,"high":570,"low":1309,"close":1268,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1268},"2026-04-02",12.335,12.12,0.28,2.15,3748300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1302,"change":1033,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1302},"2026-04-01",14.2,14.45,12.85,-5.38,4336000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":995,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-31",13.165,13.96,12.91,13.76,5.85,5856800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":528,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":528},"2026-03-30",14.29,14.36,12.865,-1.15,-8.13,3948100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1086,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-27",14.762,14.94,14.061,14.15,-5.41,3323600,{"date":1345,"open":1252,"high":1346,"low":1347,"close":766,"change":289,"percent_change":1348,"volume":1349,"transactions":9,"vwap":766},"2026-03-26",16.045,14.845,-8.5,2935700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-25",16.545,16.865,16.21,16.35,0.2,1.24,2743700,{"date":1360,"open":1361,"high":1135,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-24",15.17,16.15,0.79,5.14,2968600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-23",15.33,15.85,15.075,15.36,0.23,1.52,3328800,{"date":1376,"open":1252,"high":1377,"low":1339,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-20",16.25,15.13,-0.9,-5.61,3729400,{"date":1383,"open":1384,"high":817,"low":1385,"close":1386,"change":21,"percent_change":123,"volume":1387,"transactions":9,"vwap":1386},"2026-03-19",15.91,15.66,16.030001,3005100,{"date":1389,"open":1390,"high":773,"low":1391,"close":1392,"change":521,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-18",16.67,15.95,15.99,-3.09,2560000,{"date":1396,"open":1397,"high":1398,"low":1377,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-17",16.56,16.79,16.5,-0.28,-1.67,2370700,{"date":1404,"open":1405,"high":806,"low":96,"close":1406,"change":128,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-16",16.92,16.78,2.44,2616200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":697,"volume":1416,"transactions":9,"vwap":1414},"2026-03-13",16.76,17.41,16.01,16.38,-0.04,3394800,{"date":1418,"open":1419,"high":783,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-12",16.7,16.18,16.42,-0.69,-4.03,3853100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1372,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-11",17.39,18.21,16.97,17.11,1.36,6950000,{"date":1434,"open":1252,"high":1435,"low":1385,"close":1436,"change":1437,"percent_change":246,"volume":1438,"transactions":9,"vwap":1436},"2026-03-10",16.91,16.88,1.18,4685500,{"date":1440,"open":1441,"high":800,"low":1442,"close":611,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":611},"2026-03-09",14.57,14.47,0.92,6.22,4881200,{"date":1447,"open":1448,"high":1449,"low":1253,"close":1450,"change":686,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-06",15.47,16.19,14.78,-6.22,2489900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1415,"percent_change":300,"volume":1459,"transactions":9,"vwap":1458},"2026-03-05",15.14,15.81,14.97,15.76,3512300,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-04",15.05,16.26,15.8,0.88,5.9,4469800,{"date":1469,"open":603,"high":1462,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",13.81,14.92,-0.2,-1.32,8393900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-02",14.88,15.72,14.76,15.12,-0.42,-2.7,4999400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":784,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":784},"2026-02-27",15.62,15.86,15.22,-0.66,-4.07,3967900,{"date":1493,"open":612,"high":1494,"low":758,"close":801,"change":1269,"percent_change":1495,"volume":1496,"transactions":9,"vwap":801},"2026-02-26",16.24,-0.8,6744800,{"date":1498,"open":1419,"high":1499,"low":1420,"close":1500,"change":449,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-25",16.9,16.33,-0.97,4128500,{"date":1504,"open":1505,"high":1506,"low":792,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-24",15.698,16.94,16.49,0.42,2.61,3691100,{"date":1512,"open":801,"high":1513,"low":1514,"close":1515,"change":470,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-23",16.46,15.49,16.07,-2.9,6039100,{"date":1519,"open":1362,"high":1520,"low":1487,"close":1521,"change":113,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-20",17.48,16.55,-0.06,6014300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1397,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1397},"2026-02-19",17.030001,17.5,16.54,-0.87,-4.99,5688700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":219,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-18",18.08,18.37,17.32,17.43,-1.97,2704800,{"date":1541,"open":1542,"high":827,"low":1543,"close":1544,"change":490,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-17",18.02,17.18,17.78,-3.68,4542200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":90,"percent_change":1326,"volume":1553,"transactions":9,"vwap":1552},"2026-02-13",17.2,18.505,16.6,18.46,4802500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":531,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-12",17.47,18.48,17.018999,17.44,-0.46,6982600,{"date":1563,"open":1101,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-11",19.805,17.261,17.52,-1.47,-7.74,10396200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-10",19.99,21.08,18.91,18.99,-0.41,-2.11,8253000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1064,"change":1415,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1064},"2026-02-09",19.17,20.72,18.286,-0.21,7086000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":54,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-06",20.4,21.599,18.82,19.44,2.59,12000000,{"date":1595,"open":985,"high":1596,"low":1597,"close":1063,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1063},"2026-02-05",25.62,18.6,-10.04,-34.63,19885200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-04",33.040001,33.5,26.39,28.99,-3.24,-10.05,10331600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":83,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-03",31.93,33.3,30.049999,32.23,4.34,5705400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":228,"volume":1625,"transactions":9,"vwap":1623},"2026-02-02",30.01,32.34,29.7,30.89,0.12,5818900,{"date":1627,"open":1628,"high":26,"low":1629,"close":1630,"change":1495,"percent_change":953,"volume":1631,"transactions":9,"vwap":1630},"2026-01-30",30.645,30.26,30.77,7341100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-29",31.3,32.044998,29.71,31.57,0.58,1.87,7098300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-28",29.02,31.485,28.91,30.99,2.55,8.97,6062600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-27",27.13,30.54,27.1,28.44,1.32,4.87,5896700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-26",26.62,27.54,25.701,27.12,0.18,0.67,4526700,{"date":1669,"open":1662,"high":1670,"low":884,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-23",28.4,26.94,-0.33,-1.21,3854600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-22",27.25,28.46,26.5,27.27,0.93,3.53,5654800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-21",26.68,27.35,24.61,26.34,0.83,3.25,4196000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-20",25.66,26.7,24.38,25.51,-1.57,-5.8,6874700,{"date":1703,"open":1704,"high":1705,"low":883,"close":1706,"change":646,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-16",25.7,27.93,27.08,6.2,6205300,{"date":1710,"open":1711,"high":966,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-15",23.49,23.39,25.5,2.85,12.58,7091800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":310,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-14",23.8,24.55,22.59,22.65,-4.91,4656800,{"date":1726,"open":1727,"high":1118,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-13",23.845,22.95,23.82,0.54,2.32,4960200,{"date":1734,"open":1735,"high":908,"low":967,"close":1736,"change":1168,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-12",22.75,23.28,0.34,5243200,{"date":1740,"open":1741,"high":1712,"low":944,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-09",21.95,23.2,2.02,9.54,4351600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-08",20.775,22,20.5,21.18,0.62,3.02,5537900,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-07",21.6,19.91,20.56,-1.27,-5.82,4666200,{"date":1764,"open":1765,"high":1766,"low":934,"close":1767,"change":1481,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-06",22.38,22.64,21.83,-1.89,3733200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-05",23.13,23.57,21.71,22.25,-0.76,-3.3,3825900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":926,"change":1784,"percent_change":1500,"volume":1785,"transactions":9,"vwap":926},"2026-01-02",20.36,23.12,20.14,3.23,6109700,{"date":1787,"open":1788,"high":1049,"low":1789,"close":1790,"change":531,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-31",19.965,19.49,19.78,-0.4,2041000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":189,"percent_change":428,"volume":1799,"transactions":9,"vwap":1798},"2025-12-30",20.01,20.6,19.82,19.86,2719000,{"date":1801,"open":1789,"high":1802,"low":1803,"close":1804,"change":697,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-29",20.951,19.37,19.97,-1.19,2719200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":148,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-26",19.83,20.585,19.11,20.21,1.92,2538600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1809,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1809},"2025-12-24",19.7,20,19.22,0.16,0.81,1517800,{"date":1824,"open":1081,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-23",21.15,19.42,19.67,-0.78,-3.81,4026600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":54,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-22",20.34,20.95,19.538,20.45,2.45,4106800,{"date":1840,"open":1841,"high":1842,"low":1574,"close":1843,"change":1844,"percent_change":89,"volume":1845,"transactions":9,"vwap":1843},"2025-12-19",18.965,20.25,19.96,0.65,6804100,{"date":1847,"open":1848,"high":1849,"low":1083,"close":1850,"change":160,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-18",20.48,20.822,19.31,3.98,4414400,{"date":1854,"open":1774,"high":1855,"low":1557,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-17",21.72,18.57,-2.74,-12.86,4994300,{"date":1861,"open":1015,"high":1862,"low":1863,"close":934,"change":1584,"percent_change":686,"volume":1864,"transactions":9,"vwap":934},"2025-12-16",21.37,18.52,6081400,{"date":1866,"open":1867,"high":1868,"low":1018,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-15",22.61,22.68,21.52,-0.67,-3.02,4325000,{"date":1874,"open":1875,"high":1876,"low":1029,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-12",25.44,25.85,22.19,-3.6,-13.96,7057800,{"date":1882,"open":1711,"high":1883,"low":1775,"close":1884,"change":920,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-11",25.81,25.79,8.32,7086100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1269,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-10",23.9,24.41,22.54,23.81,-0.54,3994300,{"date":1896,"open":1867,"high":1897,"low":1767,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-09",24.33,23.94,1.08,4.72,5635400,{"date":1903,"open":1904,"high":1905,"low":1767,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-08",22.58,23.67,22.86,-1.1,-4.59,6257300,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1752,"percent_change":936,"volume":1915,"transactions":9,"vwap":1914},"2025-12-05",22.51,24.79,23.96,7800400,{"date":1917,"open":1918,"high":1919,"low":1081,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-04",20.11,23.48,23.34,3.49,17.58,10286000,{"date":1925,"open":1926,"high":1927,"low":1811,"close":1928,"change":189,"percent_change":428,"volume":1929,"transactions":9,"vwap":1928},"2025-12-03",20.09,20.153,19.85,4496900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1843,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1843},"2025-12-02",19.2,20.27,18.911,0.57,2.94,5690100,{"date":1939,"open":1940,"high":1804,"low":1863,"close":1941,"change":300,"percent_change":1760,"volume":1942,"transactions":9,"vwap":1941},"2025-12-01",19.049999,19.39,4878100,{"date":1944,"open":1945,"high":1572,"low":1946,"close":1947,"change":1844,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-28",19.01,18.7,19.64,3.42,3411000,{"date":1951,"open":1952,"high":1932,"low":808,"close":1575,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1575},"2025-11-26",17.62,2.22,13.24,8358500,{"date":1957,"open":1958,"high":1959,"low":591,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-25",18.145,19.23,16.77,0.97,6.14,11842100,{"date":1965,"open":1966,"high":1392,"low":715,"close":1464,"change":128,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1464},"2025-11-24",15.5,2.6,9794700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":189,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-21",15.58,15.88,14.58,15.4,-0.71,7750500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-20",17.7,18.28,15.455,15.51,-1.3,-7.73,5807800,{"date":1987,"open":1988,"high":1989,"low":1414,"close":1990,"change":1584,"percent_change":1076,"volume":1991,"transactions":9,"vwap":1990},"2025-11-19",17.25,18.049999,16.81,4159900,{"date":1993,"open":1411,"high":1428,"low":1994,"close":1995,"change":1584,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-18",16,17.02,-1.22,6071900,{"date":1999,"open":2000,"high":2001,"low":1405,"close":2002,"change":490,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-17",17.45,18.09,17.23,-3.8,4929100,{"date":2006,"open":2007,"high":2008,"low":1488,"close":1066,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1066},"2025-11-14",15.295,18.27,1.66,10.22,10086700,{"date":2013,"open":2014,"high":1789,"low":1994,"close":1377,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1377},"2025-11-13",18.93,-2.96,-15.41,14489000,{"date":2019,"open":2020,"high":1025,"low":2021,"close":2022,"change":828,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-12",20.8,18.995,19.21,-7.33,6473300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-11",21.030001,21.1,18.65,20.73,-1.06,-4.86,8014800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":47,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-10",21.845,23.743,21.27,21.79,4.81,11621800,{"date":2043,"open":1945,"high":2044,"low":2045,"close":2046,"change":1961,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-07",21.059999,17.68,20.79,4.89,6457800,{"date":2050,"open":1825,"high":2051,"low":2052,"close":1797,"change":1379,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1797},"2025-11-06",21.2,19.36,-4.34,5313400,{"date":2056,"open":2057,"high":1855,"low":2058,"close":1582,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1582},"2025-11-05",19.81,19.41,1.54,8.03,6634700,{"date":2063,"open":835,"high":2064,"low":1945,"close":2065,"change":1067,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-04",20.99,19.18,-7.83,5288200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1015,"change":2073,"percent_change":1379,"volume":2074,"transactions":9,"vwap":1015},"2025-11-03",21.5,22.44,20.71,-0.19,7600500,{"date":2076,"open":1795,"high":2077,"low":2078,"close":2079,"change":22,"percent_change":1592,"volume":2080,"transactions":9,"vwap":2079},"2025-10-31",21.73,19.95,21,6578000,{"date":2082,"open":1817,"high":2083,"low":2058,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-30",21.4,20.47,0.19,0.94,8803400,{"date":2089,"open":2090,"high":877,"low":1863,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-29",18.9,20.28,2.18,12.04,9075000,{"date":2096,"open":1932,"high":2097,"low":2098,"close":2099,"change":419,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-28",19.305,17.9,18.1,-3.42,4433400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1828,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-27",19.98,20.33,18.38,18.74,-4,7749600,{"date":2111,"open":2112,"high":1075,"low":2112,"close":835,"change":1921,"percent_change":1023,"volume":2113,"transactions":9,"vwap":835},"2025-10-24",17.08,9200900,{"date":2115,"open":1392,"high":2116,"low":2117,"close":1386,"change":1821,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1386},"2025-10-23",16.4,15.283,5.32,5512200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1488,"change":1208,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1488},"2025-10-22",16.040001,16.131,14.31,-6.4,8524300,{"date":2128,"open":1556,"high":2129,"low":1413,"close":1463,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1463},"2025-10-21",17.57,-2.19,-11.87,7328900,{"date":2134,"open":1928,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-20",19.922,18.01,18.45,0.125,0.68,5775800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-17",19.105,19.94,18.23,18.325,-1.255,-6.41,6882200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-16",20.93,22.12,18.64,19.58,-1.86,-8.68,11333100,{"date":2160,"open":1810,"high":1073,"low":2161,"close":865,"change":2162,"percent_change":1354,"volume":2163,"transactions":9,"vwap":865},"2025-10-15",19.69,2.99,18888200,{"date":2165,"open":1371,"high":2166,"low":767,"close":2137,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2137},"2025-10-14",19.385,2.56,16.11,15089000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":996,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-13",14,16.34,13.965,15.89,21.39,10184600,{"date":2179,"open":1471,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-10",15.46,12.98,13.09,-1.81,-12.15,9816900,{"date":2187,"open":2188,"high":601,"low":2189,"close":2190,"change":1522,"percent_change":1791,"volume":2191,"transactions":9,"vwap":2190},"2025-10-09",14.5,14.1,14.9,6402100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":766,"change":118,"percent_change":2197,"volume":2198,"transactions":9,"vwap":766},"2025-10-08",14.35,15.45,14.01,8.17,5916300,{"date":2200,"open":1456,"high":1456,"low":1276,"close":2201,"change":190,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-07",13.83,-9.37,9486300,{"date":2205,"open":2206,"high":1966,"low":1325,"close":758,"change":376,"percent_change":360,"volume":2207,"transactions":9,"vwap":758},"2025-10-06",14.205,9559300,{"date":2209,"open":2210,"high":695,"low":528,"close":2211,"change":160,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-03",13.15,13.79,5.67,8837900,{"date":2215,"open":2216,"high":1341,"low":2217,"close":2218,"change":1791,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-02",13.625,12.66,13.05,-2.97,8908000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1230,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1230},"2025-10-01",11,13.525,10.95,2.65,24.54,11096700,{"date":2230,"open":477,"high":477,"low":2231,"close":447,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":447},"2025-09-30",10.465,-0.6,-5.26,6113700,{"date":2236,"open":2237,"high":2238,"low":467,"close":2239,"change":521,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-29",12.2,12.88,11.4,-4.28,8071700,{"date":2243,"open":1174,"high":2244,"low":2245,"close":2246,"change":1665,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-26",12.15,11.26,11.91,1.53,7294300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-25",10.91,11.97,10.51,11.73,0.55,4.92,14215100,{"date":2259,"open":2260,"high":2261,"low":362,"close":2262,"change":1961,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-24",10.64,12.1,11.18,9.5,13856600,{"date":2266,"open":2267,"high":2268,"low":373,"close":2269,"change":407,"percent_change":1545,"volume":2270,"transactions":9,"vwap":2269},"2025-09-23",10.57,11.15,10.21,10005600,{"date":2272,"open":2273,"high":469,"low":308,"close":2274,"change":1357,"percent_change":624,"volume":2275,"transactions":9,"vwap":2274},"2025-09-22",9.51,10.6,12216800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-19",8.05,9.48,8.0010004,9.36,1.44,18.18,8252800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-18",7.67,8.09,7.54,7.92,0.48,6.45,5627500,{"date":2295,"open":218,"high":2296,"low":2297,"close":2298,"change":1522,"percent_change":1495,"volume":2299,"transactions":9,"vwap":2298},"2025-09-17",7.8,7.26,7.44,3937400,{"date":2301,"open":249,"high":2302,"low":2303,"close":218,"change":2304,"percent_change":730,"volume":2305,"transactions":9,"vwap":218},"2025-09-16",8.3,7.48,0.11,5825400,{"date":2307,"open":2308,"high":235,"low":2309,"close":268,"change":228,"percent_change":2310,"volume":2311,"transactions":9,"vwap":268},"2025-09-15",7.16,7.095,5.57,3856900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":719,"change":108,"percent_change":2317,"volume":2318,"transactions":9,"vwap":719},"2025-09-12",6.94,7.17,6.79,0.86,7052800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2314,"change":1665,"percent_change":936,"volume":2324,"transactions":9,"vwap":2314},"2025-09-11",6.76,7.09,6.602,4164800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2321,"change":1199,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2321},"2025-09-10",6.87,7.25,6.71,-0.29,5593400,{"date":2333,"open":2334,"high":2328,"low":2335,"close":2336,"change":342,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-09",7.21,6.765,6.78,-5.96,4249400,{"date":2340,"open":249,"high":2341,"low":2315,"close":2334,"change":280,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2334},"2025-09-08",7.6,-4.5,2780500,{"date":2345,"open":2346,"high":207,"low":2347,"close":215,"change":2348,"percent_change":457,"volume":2349,"transactions":9,"vwap":215},"2025-09-05",6.98,6.93,0.8,6326000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2352,"change":2355,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2352},"2025-09-04",6.75,6.895,6.69,0,4404400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2352,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2352},"2025-09-03",7.13,7.2,6.7,-0.18,-2.6,4057200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2347,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2347},"2025-09-02",7.06,7.22,6.9,-0.47,-6.35,3355700,{"date":2374,"open":2375,"high":187,"low":268,"close":2376,"change":219,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-29",7.7,7.4,-4.52,2530800,{"date":2380,"open":2376,"high":2381,"low":2297,"close":205,"change":919,"percent_change":2382,"volume":2383,"transactions":9,"vwap":205},"2025-08-28",7.76,6.46,2523500,{"date":2385,"open":215,"high":2341,"low":259,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-27",7.28,-0.3,-3.96,2944300,{"date":2391,"open":2392,"high":2393,"low":2376,"close":249,"change":2304,"percent_change":376,"volume":2394,"transactions":9,"vwap":249},"2025-08-26",7.47,7.843,3014400,{"date":2396,"open":2287,"high":2397,"low":2398,"close":2392,"change":418,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2392},"2025-08-25",7.734,7.35,-0.93,3673400,{"date":2402,"open":2369,"high":2403,"low":2404,"close":2289,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2289},"2025-08-22",7.635,6.77,0.7,10.23,5573000,{"date":2409,"open":2376,"high":218,"low":2336,"close":2410,"change":419,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-21",6.84,-8.56,5128800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2303,"change":280,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2303},"2025-08-20",7.79,7.858,7.361,-4.35,3668800,{"date":2421,"open":2422,"high":2423,"low":2375,"close":208,"change":697,"percent_change":2424,"volume":2425,"transactions":9,"vwap":208},"2025-08-19",8.08,8.19,-2.98,3473400,{"date":2427,"open":2197,"high":2428,"low":2429,"close":2430,"change":2304,"percent_change":894,"volume":2431,"transactions":9,"vwap":2430},"2025-08-18",8.484,7.91,8.06,4508000,{"date":2433,"open":16,"high":2434,"low":20,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-15",8.69,7.95,0.385,5.09,6269400,{"date":2440,"open":2441,"high":186,"low":2442,"close":2443,"change":2444,"percent_change":1356,"volume":2445,"transactions":9,"vwap":2443},"2025-08-14",7.547,7.33,7.565,0.015,4173900,{"date":2447,"open":2448,"high":2449,"low":278,"close":215,"change":1665,"percent_change":1407,"volume":2450,"transactions":9,"vwap":215},"2025-08-13",7.37,7.63,6225500,{"date":2452,"open":17,"high":1885,"low":2453,"close":2448,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2448},"2025-08-12",7.12,-1.77,-19.37,10157000,{"date":2458,"open":2459,"high":319,"low":2460,"close":2461,"change":479,"percent_change":1893,"volume":2462,"transactions":9,"vwap":2461},"2025-08-11",9.21,8.84,9.14,5401000,{"date":2464,"open":2465,"high":2466,"low":1648,"close":2467,"change":1624,"percent_change":1656,"volume":2468,"transactions":9,"vwap":2467},"2025-08-08",9.18,9.385,9.19,2410000,{"date":2470,"open":2471,"high":2466,"low":2472,"close":2473,"change":1752,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-07",8.98,8.81,9.07,7.34,2766000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1303,"percent_change":310,"volume":2482,"transactions":9,"vwap":2481},"2025-08-06",8.51,8.65,8.4,8.45,1749600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":269,"percent_change":1690,"volume":2489,"transactions":9,"vwap":2488},"2025-08-05",8.58,8.805,8.405,8.55,3111700,{"date":2491,"open":208,"high":2492,"low":2296,"close":2493,"change":2405,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-04",8.505,8.48,9,2874800,{"date":2497,"open":18,"high":195,"low":249,"close":2498,"change":280,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-01",7.78,-4.19,3989100,{"date":2502,"open":2503,"high":2487,"low":2278,"close":2504,"change":531,"percent_change":686,"volume":2505,"transactions":9,"vwap":2504},"2025-07-31",8.2,8.12,2737300,{"date":2507,"open":2508,"high":2509,"low":2504,"close":2503,"change":300,"percent_change":2015,"volume":2510,"transactions":9,"vwap":2503},"2025-07-30",8.49,8.585,3334000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2481,"change":407,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2481},"2025-07-29",8.73,8.86,8.43,-4.41,3234100,{"date":2519,"open":2520,"high":296,"low":2521,"close":2460,"change":1893,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2460},"2025-07-28",9.49,8.735,-5.76,3569800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":542,"percent_change":729,"volume":2530,"transactions":9,"vwap":2529},"2025-07-25",9.37,9.43,9.105,9.38,3634400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2281,"change":531,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2281},"2025-07-24",9.525,9.63,9.16,-0.85,4440700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-23",9.955,10.116,9.34,9.44,-0.77,-7.54,5821300,{"date":2548,"open":296,"high":405,"low":2263,"close":2269,"change":2139,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2269},"2025-07-22",7.14,6377400,{"date":2552,"open":2553,"high":340,"low":2461,"close":296,"change":1935,"percent_change":2554,"volume":2555,"transactions":9,"vwap":296},"2025-07-21",9.17,6.36,6127000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-18",8.22,9.0050001,8.16,8.96,0.72,8.74,5304900,{"date":2566,"open":2567,"high":2493,"low":2568,"close":2569,"change":2570,"percent_change":386,"volume":2571,"transactions":9,"vwap":2569},"2025-07-17",8.265,8.18,8.24,-0.03,4309300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":1002,"change":479,"percent_change":2232,"volume":2577,"transactions":9,"vwap":1002},"2025-07-16",8.41,8.44,7.995,4312900,{"date":2579,"open":2580,"high":2509,"low":2558,"close":1885,"change":148,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1885},"2025-07-15",8.29,4.79,3986700,{"date":2584,"open":205,"high":2585,"low":2586,"close":2587,"change":1247,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-14",8.095,7.65,7.94,-2.82,5023000,{"date":2591,"open":2481,"high":2592,"low":2593,"close":2197,"change":1791,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2197},"2025-07-11",8.53,7.99,-4.67,5440200,{"date":2597,"open":2563,"high":2598,"low":2599,"close":2600,"change":1085,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-10",8.915,8.475,8.57,-1.95,4013300,{"date":2604,"open":1262,"high":2605,"low":2606,"close":2563,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2563},"2025-07-09",8.77,8.25,0.33,3.92,5305000,{"date":2611,"open":2422,"high":2434,"low":2612,"close":2574,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2574},"2025-07-08",7.88,0.43,5.39,6027600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":342,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-07",8.275,8.37,7.875,7.98,-5.11,6441300,{"date":2625,"open":2626,"high":2627,"low":207,"close":2574,"change":1681,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2574},"2025-07-03",7.695,8.427,12.43,6114100,{"date":2631,"open":2474,"high":2290,"low":2632,"close":2303,"change":397,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2303},"2025-07-02",7.1,1.91,9530800,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2474,"change":626,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2474},"2025-07-01",6.62,7.38,6.502,9.39,8113700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2329,"change":1935,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2329},"2025-06-30",6.33,7.05,6.25,9.28,8106100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":1962,"change":449,"percent_change":2654,"volume":2655,"transactions":9,"vwap":1962},"2025-06-27",6.35,6.379,6.06,-2.54,5997400,{"date":2657,"open":2658,"high":2659,"low":1962,"close":2660,"change":2304,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-26",6.18,6.65,6.3,1.78,6866500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2256,"volume":2670,"transactions":9,"vwap":2668},"2025-06-25",6.03,6.29,5.74,6.19,0.29,4142500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":1466,"change":1310,"percent_change":2676,"volume":2677,"transactions":9,"vwap":1466},"2025-06-24",5.745,5.985,5.63,4.98,3548300,{"date":2679,"open":2680,"high":1326,"low":2681,"close":2682,"change":1584,"percent_change":1878,"volume":2683,"transactions":9,"vwap":2682},"2025-06-23",5.8,5.42,5.62,5245700,{"date":2685,"open":2212,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-20",6.229,5.61,5.83,0.26,4.67,9040500,{"date":2693,"open":2694,"high":1326,"low":2310,"close":2310,"change":1303,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2310},"2025-06-18",5.65,-1.76,5249000,{"date":2698,"open":2699,"high":2700,"low":2118,"close":2212,"change":138,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2212},"2025-06-17",5.37,5.98,13.17,13128400,{"date":2704,"open":1364,"high":2705,"low":2706,"close":2707,"change":2355,"percent_change":2355,"volume":2708,"transactions":9,"vwap":2707},"2025-06-16",5.28,4.84,5.01,6583300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2707,"change":1820,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2707},"2025-06-13",4.71,5.16,4.68,3.3,4021400,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-12",4.895,4.93,4.76,4.85,-0.09,-1.82,1785000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2570,"percent_change":2232,"volume":2731,"transactions":9,"vwap":2730},"2025-06-11",5.05,5.1,4.8,4.94,2234100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":729,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-10",4.86,5.07,4.78,4.97,4.41,2252800,{"date":2741,"open":2040,"high":2742,"low":2743,"close":2720,"change":21,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2720},"2025-06-09",4.99,4.75,0.85,2321500,{"date":2747,"open":2748,"high":2721,"low":2749,"close":1900,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":1900},"2025-06-06",4.7,4.64,0.1,2.16,1787800,{"date":2754,"open":2755,"high":2047,"low":2756,"close":2757,"change":1247,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-05",4.88,4.55,4.62,-4.74,4858300,{"date":2761,"open":2743,"high":1657,"low":2762,"close":2721,"change":1168,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2721},"2025-06-04",4.575,1.68,3596800,{"date":2766,"open":1120,"high":2719,"low":2767,"close":2768,"change":2607,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-06-03",4.403,4.77,7.43,2883600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":911,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-02",4.69,4.715,4.405,4.44,-5.53,2382400,{"date":2780,"open":2749,"high":2781,"low":2782,"close":2748,"change":542,"percent_change":2613,"volume":2783,"transactions":9,"vwap":2748},"2025-05-30",4.855,4.555,2014200,{"date":2785,"open":2256,"high":1364,"low":2786,"close":2713,"change":1303,"percent_change":904,"volume":2787,"transactions":9,"vwap":2713},"2025-05-29",4.66,2629000,{"date":2789,"open":2790,"high":2791,"low":2749,"close":2736,"change":479,"percent_change":1208,"volume":2792,"transactions":9,"vwap":2736},"2025-05-28",4.845,4.846,2337000,{"date":2794,"open":2742,"high":2795,"low":2774,"close":2796,"change":479,"percent_change":594,"volume":2797,"transactions":9,"vwap":2796},"2025-05-27",5,4.83,3906700,{"date":2799,"open":2768,"high":2800,"low":2711,"close":2755,"change":479,"percent_change":1190,"volume":2801,"transactions":9,"vwap":2755},"2025-05-23",5.13,3315500,{"date":2803,"open":2711,"high":2804,"low":2805,"close":2719,"change":531,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2719},"2025-05-22",5.0050001,4.6,-1.6,3760800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2707,"change":219,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2707},"2025-05-21",5.26,5.36,4.935,-6.53,3283200,{"date":2816,"open":2817,"high":2682,"low":2818,"close":2811,"change":552,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2811},"2025-05-20",5.31,5.255,1.71,3505000,{"date":2822,"open":2823,"high":2824,"low":2735,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-05-19",5.2,5.305,5.27,-0.135,-2.5,3651900,{"date":2830,"open":2687,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1844,"volume":2835,"transactions":9,"vwap":2833},"2025-05-16",5.76,5.4,5.405,0.035,5456100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2699,"change":531,"percent_change":1567,"volume":2841,"transactions":9,"vwap":2699},"2025-05-15",5.38,5.455,4.9,7052000,{"date":2843,"open":2844,"high":2680,"low":2699,"close":2845,"change":1672,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-14",5.78,5.45,-5.71,5574900,{"date":2849,"open":2850,"high":2851,"low":1059,"close":2844,"change":552,"percent_change":646,"volume":2852,"transactions":9,"vwap":2844},"2025-05-13",6.035,6.525,9072500,{"date":2854,"open":2727,"high":2855,"low":2856,"close":2857,"change":615,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-12",6.11,5.03,5.69,24.24,14575800,{"date":2861,"open":2862,"high":2719,"low":2863,"close":2864,"change":697,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-09",4.749,4.498,4.58,-4.98,6446100,{"date":2868,"open":2869,"high":2840,"low":2870,"close":811,"change":250,"percent_change":2327,"volume":2871,"transactions":9,"vwap":811},"2025-05-08",4.195,3.93,15080800,{"date":2873,"open":2874,"high":2875,"low":209,"close":2876,"change":143,"percent_change":277,"volume":2877,"transactions":9,"vwap":2876},"2025-05-07",4.29,4.535,4.51,8608700,{"date":2879,"open":2880,"high":1616,"low":2881,"close":2882,"change":418,"percent_change":698,"volume":2883,"transactions":9,"vwap":2882},"2025-05-06",4.25,4.18,4.19,4004100,{"date":2885,"open":1616,"high":2886,"low":2887,"close":251,"change":531,"percent_change":945,"volume":2888,"transactions":9,"vwap":251},"2025-05-05",4.37,4.225,2228900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":1616,"change":108,"percent_change":786,"volume":2894,"transactions":9,"vwap":1616},"2025-05-02",4.36,4.529,4.3,2876800,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2085,"percent_change":97,"volume":2901,"transactions":9,"vwap":2900},"2025-05-01",4.16,4.446,4.145,4.28,3630600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2570,"percent_change":656,"volume":2908,"transactions":9,"vwap":2907},"2025-04-30",3.915,4.2,3.82,4.09,4387800,{"date":2910,"open":2897,"high":2911,"low":2912,"close":2913,"change":542,"percent_change":54,"volume":2914,"transactions":9,"vwap":2913},"2025-04-29",4.21,4.08,4.12,3104200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":531,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-04-28",4.02,4.15,3.94,4.1,-1.91,4317100,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2881,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2881},"2025-04-25",3.83,4.245,3.76,0.27,6.91,4470400,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2934,"change":331,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-04-24",3.67,3.91,3.655,6.54,3741900,{"date":2939,"open":2940,"high":2941,"low":177,"close":2933,"change":1415,"percent_change":74,"volume":2942,"transactions":9,"vwap":2933},"2025-04-23",3.84,3.96,4971200,{"date":181,"open":2944,"high":2945,"low":2946,"close":2947,"change":108,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},3.65,3.8,3.635,3.71,1.64,3386200]