[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUBO":3,"homepage-market-summary":31,"stock-historical-FUBO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FUBO","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},"FuboTV Inc.","NYSE",null,"SERVICES-MOTION PICTURE & VIDEO TAPE PRODUCTION","FuboTV Inc is a sports-first, Pay TV replacement product offering subscribers access to tens of thousands of live sporting events annually, alongside news and entertainment content, both live and on demand. Its platform is designed to empower customers to seamlessly access content through streaming devices and on Smart TVs, mobile phones, tablets, and computers. The company offers subscribers a live TV streaming service with the option to purchase incremental features, including additional content or enhanced functionality suited to their preferences. Its subscription packages (including Fubo Essential, Pro, Elite, and others) boast a broad mix of top Nielsen-ranked channels across sports, news, and entertainment. The company operates in a single segment of the streaming business.","590","New York, NY",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},8.66,9.02,9.04,8.51,8.88,-0.22,-2.48,1547305.280253,15240,8.6393,52.68,7.95,1455342.039842532,1.6,1891,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},56.64,1405311,512938544.960633,-75.94,"2025-04-22",[183,184,194,205,216,226,236,247,257,268,279,289,299,309,320,331,341,352,362,373,384,394,403,413,423,431,440,450,461,472,480,488,497,507,516,525,534,543,551,561,571,580,590,599,608,618,628,637,646,656,666,677,687,695,705,712,719,724,730,737,743,749,754,760,766,773,778,786,792,799,806,813,820,827,833,839,845,850,855,861,867,872,877,883,889,896,904,911,916,921,925,931,937,941,946,952,960,968,973,979,984,990,996,1002,1009,1017,1026,1033,1042,1049,1054,1061,1068,1077,1084,1091,1099,1106,1115,1123,1130,1135,1141,1148,1155,1164,1171,1177,1182,1187,1192,1196,1202,1210,1217,1223,1230,1233,1240,1244,1250,1255,1259,1263,1266,1270,1277,1281,1286,1291,1294,1297,1301,1307,1311,1314,1318,1324,1329,1334,1340,1347,1354,1361,1368,1376,1383,1390,1398,1406,1412,1419,1426,1434,1440,1447,1454,1461,1468,1472,1478,1482,1489,1497,1501,1506,1511,1515,1519,1523,1527,1531,1535,1541,1547,1553,1559,1564,1569,1574,1579,1583,1588,1593,1601,1607,1613,1619,1624,1631,1637,1643,1650,1656,1661,1668,1675,1684,1693,1701,1710,1718,1726,1734,1741,1748,1755,1763,1769,1775,1782,1789,1794,1799,1803,1808,1813,1819,1826,1830,1835,1839,1843,1849,1854,1858,1863,1867,1872,1877,1882,1885,1890,1895,1904,1909,1915,1920,1927,1934,1940,1947,1954,1961,1968,1974,1978,1984,1988,1993,1998,2003,2007,2012,2016,2020,2028,2035,2039,2043,2046,2052,2056,2061,2065,2069,2074,2078,2083,2087,2091,2095,2099,2103,2107,2112,2117,2123,2127,2131,2136,2140,2144,2150,2153,2158,2161,2165,2169,2174,2178,2182,2186,2189,2192,2196,2200,2203,2208,2212,2217,2220,2225,2232,2237,2242,2248,2252,2258,2261,2264,2268,2274,2278,2282,2285,2289,2293,2296,2300,2305,2309,2314,2319,2322,2325,2330,2335,2338,2343,2348,2352,2356,2360,2363,2367,2373,2380,2383,2390,2393,2398,2401,2405,2410],{"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":193},"2026-10-01",9.06,9.1877,8.5,-0.08,-0.89,1555402.234275,16880,8.7787,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.18,9.2499,8.81,8.96,-0.13,-1.43,1144784.590891,11046,8.9845,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",9.55,9.58,9.051,9.09,-0.36,-3.81,970428.091861,12520,9.1888,{"date":217,"open":218,"high":207,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",9.53,9.29,9.45,-0.19,-1.97,689492.590797,9368,9.4505,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",9.83,10.1,9.64,-0.09,-0.92,770595.858088,11111,9.797,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",9.61,9.78,9.51,9.73,0.1,1.04,1093324.895738,14240,9.6504,{"date":248,"open":249,"high":229,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",10.07,9.59,9.63,-0.5,-4.94,1437111.007058,14363,9.7445,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",10.5,10.6,10.11,10.13,-0.17,-1.65,923871.274021,12423,10.2495,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",10.19,10.32,10.02,10.3,0.26,2.59,1316621.163519,15506,10.1939,{"date":280,"open":281,"high":270,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",9.9,9.71,10.04,0.14,1.41,1971366.696232,16184,9.9716,{"date":290,"open":291,"high":292,"low":293,"close":281,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",10.77,10.8658,9.89,-0.7,-6.6,1895848.241042,17384,10.1398,{"date":300,"open":301,"high":302,"low":303,"close":260,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",10.75,11.19,10.53,-0.31,-2.84,957583.331652,11997,10.807,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",11.7,11.8,10.69,10.91,-0.96,-8.09,1780076.756415,21753,11.1297,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",11.56,12.315,11.53,11.87,0.34,2.95,1697022.693715,20537,11.9519,{"date":332,"open":333,"high":334,"low":335,"close":324,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",11.55,11.85,11.28,0.12,1.05,988072.84058,13400,11.595,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",10.55,11.5462,10.517288,11.41,0.7,6.54,1319385.288593,16136,11.277,{"date":353,"open":354,"high":302,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",11.12,10.66,10.71,-0.52,-4.63,902227.919625,11755,10.8118,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",11.26,11.35,10.98,11.23,-0.02,-0.18,823575.835019,11723,11.1895,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",11.5,11.715,11.035,11.25,-0.34,-2.93,1200057.880389,12346,11.2876,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":143,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",12.09,12.525,11.465,11.59,2.84,1795299.837977,19382,11.7495,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":39,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",10.54,11.4,11.27,6.93,1713932.542522,18371,11.1959,{"date":404,"open":405,"high":406,"low":407,"close":396,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",10.23,10.6557,10.12,0.01,0.09,778492.774947,9315,10.4676,{"date":414,"open":415,"high":416,"low":417,"close":303,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",10.09,10.7299,9.966,0.23,2.23,886862.503706,11757,10.4801,{"date":424,"open":229,"high":425,"low":415,"close":273,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",10.7086,0.2,1.98,813006.700516,9141,10.372,{"date":432,"open":273,"high":433,"low":434,"close":229,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",10.4827,9.91,-0.2,-1.94,1171460.679583,13137,10.1042,{"date":441,"open":442,"high":443,"low":444,"close":273,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",10.79,10.89,10.17,-0.65,-5.94,1090350.743996,13724,10.3929,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",10.43,11.21,10.39,10.95,0.48,4.58,1266021.080345,15800,11.0004,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",10.15,10.605,10.03,10.47,0.24,2.35,772591.933887,10703,10.3937,{"date":473,"open":303,"high":474,"low":475,"close":405,"change":211,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",10.8799,10.16,-3.4,1286388.742955,14599,10.4577,{"date":481,"open":482,"high":443,"low":208,"close":483,"change":274,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",10.24,10.59,2.52,1458870.938656,15247,10.3756,{"date":489,"open":465,"high":490,"low":491,"close":492,"change":326,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",10.49,9.85,10.33,3.4,1250670.4637,15049,10.2606,{"date":498,"open":499,"high":466,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",10.25,9.97,9.99,-0.28,-2.73,1186745.721367,14183,10.2328,{"date":508,"open":465,"high":509,"low":510,"close":511,"change":336,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",10.3499,9.7064,10.27,1.18,1600150.307021,16727,9.9906,{"date":517,"open":518,"high":519,"low":520,"close":463,"change":153,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",9.86,10.608,9.75,3.57,1947702.913264,26283,10.2585,{"date":526,"open":527,"high":270,"low":528,"close":529,"change":242,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",9.81,9.54,9.8,1.03,2635791.384121,24016,9.8606,{"date":535,"open":207,"high":536,"low":537,"close":538,"change":539,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",9.95,9.25,9.7,0,2316637.404654,26175,9.5111,{"date":544,"open":545,"high":282,"low":546,"close":538,"change":326,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",9.28,9.225,3.63,1482430.67485,21543,9.4857,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":242,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",9.08,9.375,8.82,9.36,1.08,1523682.039693,20617,9.0605,{"date":562,"open":17,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",9.47,8.99,9.26,0.27,3,1293700.607739,20591,9.2583,{"date":572,"open":573,"high":259,"low":574,"close":564,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",10.38,8.975,-1.67,-15.67,2866790.984853,35346,9.3115,{"date":581,"open":582,"high":583,"low":584,"close":355,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",8.64,10.685,8.3,1.11,11.62,3748534.85086,41422,9.9331,{"date":591,"open":592,"high":501,"low":593,"close":207,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",9.56,9.535,-0.06,-0.62,1890552.996353,28149,9.7004,{"date":600,"open":210,"high":601,"low":602,"close":238,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",9.77,9.005,0.76,8.59,1456611.196423,18735,9.5573,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":274,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",8.48,8.87,8.35,8.85,3.03,1147019.307665,17651,8.6704,{"date":619,"open":620,"high":621,"low":622,"close":604,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",8.67,8.762,8.33,-0.25,-2.83,1566135.787367,14475,8.5111,{"date":629,"open":20,"high":630,"low":631,"close":632,"change":369,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",9.17,8.73,8.84,-2,1080074.601967,14262,8.862,{"date":638,"open":639,"high":630,"low":640,"close":17,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",8.7,8.6501,0.33,3.8,1157062.447244,14614,8.9665,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",8.49,8.815,8.69,0.36,4.32,1110071.645836,12403,8.6767,{"date":657,"open":658,"high":659,"low":660,"close":622,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",8.65,8.75,8.31,-0.29,-3.36,980970.50162,10756,8.4889,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",8.89,8.98,8.5714,8.62,-0.37,-4.12,1295490.083809,15713,8.6922,{"date":678,"open":679,"high":680,"low":681,"close":564,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",9.46,9.5,8.95,-0.43,-4.56,1316435.253224,15233,9.1505,{"date":688,"open":689,"high":250,"low":690,"close":691,"change":539,"percent_change":539,"volume":692,"transactions":693,"vwap":694},"2026-07-21",9.3,9.21,9.42,1181058.849011,14509,9.4466,{"date":696,"open":697,"high":698,"low":699,"close":691,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",9.57,9.7499,9.24,-0.3,-3.09,1564735.989139,17406,9.5173,{"date":706,"open":500,"high":482,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",9.6,9.72,-0.54,-5.26,1773100,{"date":713,"open":714,"high":715,"low":415,"close":716,"change":113,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-16",10.44,10.73,10.26,-0.1,1296200,{"date":720,"open":707,"high":721,"low":707,"close":511,"change":39,"percent_change":722,"volume":723,"transactions":9,"vwap":511},"2026-07-15",10.45,7.65,1553300,{"date":725,"open":239,"high":726,"low":727,"close":528,"change":661,"percent_change":728,"volume":729,"transactions":9,"vwap":528},"2026-07-14",10,9.4,-2.95,1396900,{"date":731,"open":732,"high":466,"low":733,"close":228,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":228},"2026-07-13",9.39,9.376,0.65,7.08,2108100,{"date":738,"open":527,"high":739,"low":740,"close":196,"change":379,"percent_change":741,"volume":742,"transactions":9,"vwap":196},"2026-07-10",10.155,9.03,-3.57,2460200,{"date":744,"open":679,"high":528,"low":545,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",9.52,-0.04,-0.42,914500,{"date":750,"open":601,"high":751,"low":592,"close":592,"change":661,"percent_change":752,"volume":753,"transactions":9,"vwap":592},"2026-07-08",9.88,-2.94,806800,{"date":755,"open":756,"high":303,"low":491,"close":491,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":491},"2026-07-07",10.37,-0.38,-3.71,869000,{"date":761,"open":261,"high":716,"low":762,"close":405,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":405},"2026-07-06",9.645,0.03,0.29,981900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":336,"percent_change":61,"volume":772,"transactions":9,"vwap":771},"2026-07-02",10.08,10.42,10.025,10.2,946100,{"date":774,"open":689,"high":775,"low":689,"close":768,"change":776,"percent_change":697,"volume":777,"transactions":9,"vwap":768},"2026-07-01",10.57,0.88,1893900,{"date":779,"open":556,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",9.66,9.1,9.2,-0.26,-2.75,1178700,{"date":787,"open":529,"high":771,"low":788,"close":679,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":679},"2026-06-29",9.44,-0.45,-4.54,1675600,{"date":793,"open":794,"high":795,"low":794,"close":434,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":434},"2026-06-26",7.99,9.92,1.82,22.5,3822500,{"date":800,"open":604,"high":801,"low":27,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",8.63,8.09,-0.66,-7.54,1798600,{"date":807,"open":808,"high":809,"low":16,"close":659,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":659},"2026-06-24",8.78,9.05,0.04,0.46,1088500,{"date":814,"open":650,"high":681,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",8.55,8.71,-0.11,-1.25,1095300,{"date":821,"open":18,"high":822,"low":823,"close":555,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":555},"2026-06-22",9.48,8.8,-0.4,-4.34,1142600,{"date":828,"open":808,"high":829,"low":610,"close":830,"change":143,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-18",9.35,9.22,3.6,1712500,{"date":834,"open":565,"high":727,"low":835,"close":836,"change":757,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-17",8.77,8.9,-4.09,1527700,{"date":840,"open":518,"high":500,"low":841,"close":545,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":545},"2026-06-16",8.915,-0.64,-6.45,1861700,{"date":846,"open":281,"high":716,"low":847,"close":795,"change":409,"percent_change":848,"volume":849,"transactions":9,"vwap":795},"2026-06-15",9.841,0.92,1571900,{"date":851,"open":499,"high":852,"low":691,"close":228,"change":842,"percent_change":853,"volume":854,"transactions":9,"vwap":228},"2026-06-12",10.36,-6.11,1754300,{"date":856,"open":857,"high":858,"low":780,"close":466,"change":54,"percent_change":859,"volume":860,"transactions":9,"vwap":466},"2026-06-11",9.94,10.76,4.91,1684200,{"date":862,"open":207,"high":863,"low":207,"close":864,"change":123,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-10",10.52,9.98,2.57,2254100,{"date":868,"open":251,"high":262,"low":869,"close":241,"change":763,"percent_change":870,"volume":871,"transactions":9,"vwap":241},"2026-06-09",9.495,0.31,767200,{"date":873,"open":207,"high":501,"low":727,"close":538,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":538},"2026-06-08",0.16,1.68,906800,{"date":878,"open":879,"high":880,"low":788,"close":528,"change":595,"percent_change":881,"volume":882,"transactions":9,"vwap":528},"2026-06-05",9.87,10.229,-6.1,1284300,{"date":884,"open":885,"high":769,"low":886,"close":475,"change":326,"percent_change":887,"volume":888,"transactions":9,"vwap":475},"2026-06-04",9.93,9.764,3.46,1145500,{"date":890,"open":891,"high":396,"low":520,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-03",10.46,9.82,-0.9,-8.4,1355800,{"date":897,"open":898,"high":335,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",11.24,10.645,10.72,-0.8,-6.94,1156600,{"date":905,"open":499,"high":906,"low":499,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",11.68,11.52,1.43,14.17,1833500,{"date":912,"open":721,"high":913,"low":795,"close":415,"change":379,"percent_change":914,"volume":915,"transactions":9,"vwap":415},"2026-05-29",10.492,-3.26,1983300,{"date":917,"open":892,"high":714,"low":708,"close":452,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":452},"2026-05-28",0.58,5.89,1084200,{"date":922,"open":697,"high":259,"low":745,"close":491,"change":641,"percent_change":923,"volume":924,"transactions":9,"vwap":491},"2026-05-27",3.47,1579100,{"date":926,"open":927,"high":281,"low":680,"close":745,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":745},"2026-05-26",9.68,-0.23,-2.36,1004300,{"date":932,"open":689,"high":491,"low":933,"close":520,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":520},"2026-05-22",9.259,0.61,6.67,1101200,{"date":938,"open":17,"high":689,"low":613,"close":939,"change":368,"percent_change":21,"volume":940,"transactions":9,"vwap":939},"2026-05-21",9.14,920100,{"date":942,"open":809,"high":829,"low":943,"close":944,"change":746,"percent_change":682,"volume":945,"transactions":9,"vwap":944},"2026-05-20",8.92,9.16,918100,{"date":947,"open":948,"high":949,"low":210,"close":782,"change":369,"percent_change":950,"volume":951,"transactions":9,"vwap":782},"2026-05-19",9.37,9.65,-1.92,1040500,{"date":953,"open":680,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-18",9.715,9.31,9.38,-0.24,-2.49,971500,{"date":961,"open":601,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-15",10.0050001,9.581,9.62,-0.16,-1.64,948400,{"date":969,"open":527,"high":970,"low":964,"close":239,"change":200,"percent_change":971,"volume":972,"transactions":9,"vwap":239},"2026-05-14",10.06,-1.31,1021000,{"date":974,"open":927,"high":768,"low":975,"close":434,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":434},"2026-05-13",9.538,0.08,0.81,998400,{"date":980,"open":500,"high":771,"low":708,"close":228,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":228},"2026-05-12",-0.12,-1.21,1364700,{"date":985,"open":229,"high":771,"low":986,"close":536,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":536},"2026-05-11",9.79,-0.33,-3.21,1640900,{"date":991,"open":301,"high":301,"low":262,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-08",10.28,-0.51,-4.73,1786700,{"date":997,"open":396,"high":998,"low":999,"close":442,"change":651,"percent_change":1000,"volume":1001,"transactions":9,"vwap":442},"2026-05-07",11.1,10.487,3.45,2016000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":452,"change":222,"percent_change":1007,"volume":1008,"transactions":9,"vwap":452},"2026-05-06",11.863,12.11,10.375,-15.89,3827300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":789,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-05",12.71,12.8,12.35,12.4,-3.5,1455600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-04",13.82,14.06,12.84,12.85,-0.97,-7.02,1821000,{"date":1027,"open":1028,"high":1019,"low":1029,"close":1019,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1019},"2026-05-01",12.86,12.72,1.5,12.18,2123800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-30",11.67,12.45,11.38,12.32,0.47,3.97,1333600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":334,"change":651,"percent_change":1047,"volume":1048,"transactions":9,"vwap":334},"2026-04-29",11.33,11.9,11.168,3.13,1407700,{"date":1050,"open":324,"high":906,"low":346,"close":1051,"change":817,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-28",11.49,-0.95,1064400,{"date":1055,"open":1056,"high":386,"low":365,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-27",11.88,11.6,-0.41,-3.41,1483900,{"date":1062,"open":1063,"high":1036,"low":1064,"close":1065,"change":783,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-24",12.33,11.71,12.01,-2.12,1241800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-23",13.11,13.15,12.12,12.27,-0.77,-5.9,1219100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":113,"percent_change":189,"volume":1083,"transactions":9,"vwap":1082},"2026-04-22",13.3,13.33,12.74,13.04,1194500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":957,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-21",13.71,14.537,13.05,-1.81,2267700,{"date":1092,"open":1093,"high":1094,"low":1022,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-20",12.97,13.36,13.29,0.19,1.45,1380300,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":128,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-17",12.82,13.84,13.1,3.15,2430100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-16",13.31,13.52,12.25,12.7,-0.44,-3.35,2067600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":835,"volume":1122,"transactions":9,"vwap":1120},"2026-04-15",12.16,13.285,12.05,13.14,1.06,2210400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":326,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-14",11.69,12.38,12.08,2.9,1401900,{"date":1131,"open":1132,"high":1056,"low":366,"close":1133,"change":810,"percent_change":326,"volume":1134,"transactions":9,"vwap":1133},"2026-04-13",11.54,11.74,1800500,{"date":1136,"open":1137,"high":1138,"low":311,"close":311,"change":379,"percent_change":1139,"volume":1140,"transactions":9,"vwap":311},"2026-04-10",11.99,12.44,-2.82,1303600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":113,"percent_change":189,"volume":1147,"transactions":9,"vwap":1146},"2026-04-09",11.89,12.53,11.544,12.04,2795600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1119,"change":1058,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1119},"2026-04-08",12.99,13.28,12.015,-3.29,3580100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-07",12.6,13.88,12.02,12.46,0.39,3.23,5365300,{"date":1165,"open":455,"high":1166,"low":355,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-06",12.57,12.07,2.3,23.54,7206600,{"date":1172,"open":1173,"high":239,"low":650,"close":601,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":601},"2026-04-02",8.79,0.57,6.2,1817700,{"date":1178,"open":1179,"high":1180,"low":210,"close":782,"change":783,"percent_change":784,"volume":1181,"transactions":9,"vwap":782},"2026-04-01",9.625,9.69,1797900,{"date":1183,"open":816,"high":1184,"low":16,"close":679,"change":1185,"percent_change":699,"volume":1186,"transactions":9,"vwap":679},"2026-03-31",9.565,0.8,2461100,{"date":1188,"open":1189,"high":1189,"low":660,"close":16,"change":595,"percent_change":1190,"volume":1191,"transactions":9,"vwap":16},"2026-03-30",9.13,-6.68,3621500,{"date":1193,"open":282,"high":491,"low":546,"close":545,"change":757,"percent_change":1194,"volume":1195,"transactions":9,"vwap":545},"2026-03-27",-3.93,3452300,{"date":1197,"open":775,"high":1198,"low":592,"close":780,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":780},"2026-03-26",10.58,-1.19,-10.97,3777600,{"date":1203,"open":1204,"high":1205,"low":771,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-25",12,12.13,10.85,-1.17,-9.73,5151200,{"date":1211,"open":1159,"high":1212,"low":1213,"close":1159,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1159},"2026-03-24",14.21,11.965,-1.18,-8.94,3089400,{"date":1218,"open":1219,"high":1220,"low":1031,"close":1219,"change":211,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-23",13.2,13.44,-2.65,1758267,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":957,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-20",13.8,14.04,13.56,-1.74,1267067,{"date":1231,"open":1227,"high":1226,"low":1220,"close":1225,"change":336,"percent_change":776,"volume":1232,"transactions":9,"vwap":1225},"2026-03-19",919483,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":211,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-18",13.92,14.136,13.68,-2.56,626858,{"date":1241,"open":1226,"high":1242,"low":1235,"close":1226,"change":539,"percent_change":539,"volume":1243,"transactions":9,"vwap":1226},"2026-03-17",14.64,788942,{"date":1245,"open":1246,"high":1247,"low":1226,"close":1226,"change":957,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1226},"2026-03-16",14.4,14.88,-1.68,812700,{"date":1251,"open":1235,"high":1242,"low":1225,"close":1252,"change":456,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-13",14.28,3.48,948867,{"date":1256,"open":1226,"high":1252,"low":1237,"close":1225,"change":957,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1225},"2026-03-12",-1.71,640033,{"date":1260,"open":1235,"high":1261,"low":1235,"close":1226,"change":539,"percent_change":539,"volume":1262,"transactions":9,"vwap":1226},"2026-03-11",14.52,815308,{"date":1264,"open":1252,"high":1252,"low":1237,"close":1226,"change":539,"percent_change":539,"volume":1265,"transactions":9,"vwap":1226},"2026-03-10",841100,{"date":1267,"open":1235,"high":1252,"low":1220,"close":1226,"change":981,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1226},"2026-03-09",-0.85,910967,{"date":1271,"open":1272,"high":1272,"low":1235,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-06",14.76,14.16,-0.72,-4.84,852600,{"date":1278,"open":1272,"high":1279,"low":1242,"close":1247,"change":539,"percent_change":539,"volume":1280,"transactions":9,"vwap":1247},"2026-03-05",15.24,831517,{"date":1282,"open":1246,"high":1283,"low":1246,"close":1247,"change":456,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1247},"2026-03-04",15.48,3.33,802475,{"date":1287,"open":1225,"high":1261,"low":1288,"close":1246,"change":651,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1246},"2026-03-03",13.32,2.56,910925,{"date":1292,"open":1227,"high":1252,"low":1227,"close":1226,"change":539,"percent_change":539,"volume":1293,"transactions":9,"vwap":1226},"2026-03-02",960783,{"date":1295,"open":1273,"high":1252,"low":1225,"close":1226,"change":957,"percent_change":1248,"volume":1296,"transactions":9,"vwap":1226},"2026-02-27",1071492,{"date":1298,"open":1252,"high":1272,"low":1273,"close":1252,"change":336,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1252},"2026-02-26",0.85,984467,{"date":1302,"open":1303,"high":1304,"low":1235,"close":1273,"change":467,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1273},"2026-02-25",14.1,15,1.72,1493333,{"date":1308,"open":1273,"high":1261,"low":1235,"close":1235,"change":957,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1235},"2026-02-24",-1.69,1336717,{"date":1312,"open":1272,"high":1247,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1313,"transactions":9,"vwap":1273},"2026-02-23",1299258,{"date":1315,"open":1304,"high":1316,"low":1272,"close":1247,"change":211,"percent_change":929,"volume":1317,"transactions":9,"vwap":1247},"2026-02-20",15.6,1309450,{"date":1319,"open":1316,"high":1320,"low":1272,"close":1279,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1279},"2026-02-19",15.84,-0.6,-3.79,2117150,{"date":1325,"open":1320,"high":1326,"low":1283,"close":1320,"change":981,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1320},"2026-02-18",16.308,-0.75,1316550,{"date":1330,"open":1331,"high":1332,"low":1316,"close":1331,"change":981,"percent_change":1327,"volume":1333,"transactions":9,"vwap":1331},"2026-02-17",15.96,16.32,1315975,{"date":1335,"open":1331,"high":1336,"low":1320,"close":1337,"change":336,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-13",16.62,16.08,0.75,1354383,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1331,"change":1321,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1331},"2026-02-12",16.5,16.68,15.72,-3.62,2245150,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":1248,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-11",18.12,18.48,16.56,-9.21,2154675,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":651,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-10",17.76,19.32,18.24,2.01,1929300,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":74,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-09",18.96,17.82,17.88,-5.7,1583400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1363,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1363},"2026-02-06",19.8,20.22,18.72,-0.48,-2.47,1691275,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":539,"percent_change":539,"volume":1382,"transactions":9,"vwap":1381},"2026-02-05",19.56,22.44,19.2,19.44,2411092,{"date":1384,"open":1385,"high":1386,"low":1372,"close":1381,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1381},"2026-02-04",21.24,21.348,-1.8,-8.47,2065650,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1385,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1385},"2026-02-03",20.4,22.38,18.84,-6,-22.03,5232342,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":456,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-02",26.76,27.72,26.28,27.24,1.79,1446333,{"date":1407,"open":1408,"high":1409,"low":1400,"close":1400,"change":315,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1400},"2026-01-30",27.6,28.32,-3.46,1017808,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1401,"change":957,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1401},"2026-01-29",27.84,28.26,27,-0.86,1043975,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1373,"percent_change":1309,"volume":1425,"transactions":9,"vwap":1424},"2026-01-28",28.56,29.16,27.852,27.96,1468342,{"date":1427,"open":1428,"high":1421,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-27",27.12,26.4,28.44,1.2,4.41,1147617,{"date":1435,"open":1436,"high":1437,"low":1416,"close":1403,"change":1438,"percent_change":1388,"volume":1439,"transactions":9,"vwap":1403},"2026-01-26",29.4,29.52,-2.52,1232392,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":315,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-23",30.36,30.72,29.76,-3.12,711525,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1443,"change":957,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1443},"2026-01-22",31.2,31.92,30.42,-0.78,886950,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":336,"percent_change":1161,"volume":1460,"transactions":9,"vwap":1459},"2026-01-21",30.84,31.32,29.88,30.96,831025,{"date":1462,"open":1463,"high":1464,"low":1442,"close":1456,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1456},"2026-01-20",31.08,31.56,-1.2,-3.75,817550,{"date":1469,"open":1464,"high":1470,"low":1459,"close":1470,"change":336,"percent_change":148,"volume":1471,"transactions":9,"vwap":1470},"2026-01-16",32.040001,907700,{"date":1473,"open":1449,"high":1474,"low":1449,"close":1450,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1450},"2026-01-15",33.42,0.96,3.1,1200658,{"date":1479,"open":1459,"high":1464,"low":1480,"close":1459,"change":336,"percent_change":1161,"volume":1481,"transactions":9,"vwap":1459},"2026-01-14",30.48,956767,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1456,"change":1274,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1456},"2026-01-13",31.44,31.68,30.66,-2.28,783150,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1464,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1464},"2026-01-12",30.6,32.4,30.12,0.84,2.73,897608,{"date":1498,"open":1499,"high":1456,"low":1436,"close":1443,"change":1475,"percent_change":1162,"volume":1500,"transactions":9,"vwap":1443},"2026-01-09",30.24,1037133,{"date":1502,"open":1493,"high":1503,"low":1504,"close":1444,"change":957,"percent_change":901,"volume":1505,"transactions":9,"vwap":1444},"2026-01-08",31.26,29.64,1184992,{"date":1507,"open":1508,"high":1499,"low":1509,"close":1508,"change":539,"percent_change":539,"volume":1510,"transactions":9,"vwap":1508},"2026-01-07",30,29.040001,1102192,{"date":1512,"open":1480,"high":1513,"low":1436,"close":1508,"change":211,"percent_change":1199,"volume":1514,"transactions":9,"vwap":1508},"2026-01-06",30.588,770275,{"date":1516,"open":1463,"high":1449,"low":1442,"close":1442,"change":1274,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1442},"2026-01-05",-2.32,806483,{"date":1520,"open":1480,"high":1457,"low":1458,"close":1463,"change":1494,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1463},"2026-01-02",2.78,829167,{"date":1524,"open":1508,"high":1459,"low":1525,"close":1499,"change":336,"percent_change":128,"volume":1526,"transactions":9,"vwap":1499},"2025-12-31",29.94,1126992,{"date":1528,"open":1443,"high":1484,"low":1493,"close":1493,"change":1274,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1493},"2025-12-30",-2.33,780392,{"date":1532,"open":1457,"high":1450,"low":1443,"close":1456,"change":315,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1456},"2025-12-29",-3.02,777758,{"date":1536,"open":1470,"high":1537,"low":1463,"close":1538,"change":211,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-26",32.16,31.8,-1.12,580792,{"date":1542,"open":1470,"high":1543,"low":1544,"close":1537,"change":957,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1537},"2025-12-24",32.28,31.248,-0.74,333692,{"date":1548,"open":1464,"high":1549,"low":1449,"close":1492,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1492},"2025-12-23",32.46,0.6,1.89,1222358,{"date":1554,"open":1555,"high":1556,"low":1484,"close":1538,"change":1274,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1538},"2025-12-22",33,33.48,-2.21,864542,{"date":1560,"open":1484,"high":1561,"low":1484,"close":1561,"change":557,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-19",32.52,3.44,1189950,{"date":1565,"open":1470,"high":1566,"low":1484,"close":1484,"change":957,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1484},"2025-12-18",32.82,-0.76,613683,{"date":1570,"open":1470,"high":1571,"low":1484,"close":1485,"change":1373,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1485},"2025-12-17",33.12,-1.49,674975,{"date":1575,"open":1443,"high":1543,"low":1491,"close":1537,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1537},"2025-12-16",1.32,4.28,715033,{"date":1580,"open":1450,"high":1537,"low":1443,"close":1456,"change":74,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1456},"2025-12-15",-3.38,840200,{"date":1584,"open":1571,"high":1585,"low":1450,"close":1450,"change":315,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1450},"2025-12-12",33.6,-2.92,844642,{"date":1589,"open":1571,"high":1590,"low":1492,"close":1591,"change":211,"percent_change":74,"volume":1592,"transactions":9,"vwap":1591},"2025-12-11",33.36,32.88,846917,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-10",34.44,34.56,33.24,-1.32,-3.82,1317033,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1596,"change":456,"percent_change":285,"volume":1606,"transactions":9,"vwap":1596},"2025-12-09",33.84,34.8,33.54,608883,{"date":1608,"open":1609,"high":1595,"low":1590,"close":1610,"change":981,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-08",34.38,34.080002,-0.35,739267,{"date":1614,"open":1604,"high":1615,"low":1610,"close":1616,"change":1321,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-05",35.496,34.2,-1.72,732250,{"date":1620,"open":1596,"high":1604,"low":1621,"close":1604,"change":456,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1604},"2025-12-04",33.72,1.4,801200,{"date":1625,"open":1626,"high":1627,"low":1616,"close":1628,"change":957,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-03",34.68,35.16,34.32,-0.69,695425,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1596,"change":957,"percent_change":1629,"volume":1636,"transactions":9,"vwap":1596},"2025-12-02",35.040001,35.52,33.96,902483,{"date":1638,"open":1639,"high":1640,"low":1604,"close":1604,"change":1248,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1604},"2025-12-01",35.64,35.76,-4.61,856517,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":651,"percent_change":47,"volume":1649,"transactions":9,"vwap":1648},"2025-11-28",36.36,36.96,35.4,36.48,718783,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1465,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-26",37.44,36.12,-3.22,963067,{"date":1657,"open":1658,"high":1659,"low":1648,"close":1658,"change":336,"percent_change":143,"volume":1660,"transactions":9,"vwap":1658},"2025-11-25",37.32,37.56,757217,{"date":1662,"open":1652,"high":1663,"low":1664,"close":1665,"change":1274,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-24",38.040001,36.84,37.2,-1.9,1173375,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":315,"percent_change":1374,"volume":1674,"transactions":9,"vwap":1673},"2025-11-21",39,39.24,36.6,37.92,1452975,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-20",42.12,42.24,38.64,38.88,-2.04,-4.99,1204975,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-19",42.48,42.888,40.56,40.92,-1.56,-3.67,853942,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1686,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1686},"2025-11-18",40.2,43.68,39.72,2.16,5.36,1448875,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-17",43.2,43.26,39.96,40.32,-3,-6.93,1196125,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1598,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-14",42.96,44.76,42.6,43.32,-2.96,806225,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1438,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-13",46.44,46.86,44.16,44.64,-5.34,973367,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1494,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-12",46.68,47.4,45.6,47.16,1.81,832825,{"date":1735,"open":1736,"high":1729,"low":1737,"close":1738,"change":315,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-11",47.28,45.24,46.32,-2.03,809525,{"date":1742,"open":1731,"high":1743,"low":1744,"close":1736,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1736},"2025-11-10",48.24,46.2,0.72,1.55,1581267,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1576,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-07",44.28,46.56,43.8,2.92,1366750,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1737,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1737},"2025-11-06",48.72,48.96,45,-3.72,-7.6,1446242,{"date":1764,"open":1722,"high":1765,"low":1752,"close":1758,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1758},"2025-11-05",50.4,4.8,10.87,3338308,{"date":1770,"open":1706,"high":1771,"low":1697,"close":1722,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1722},"2025-11-04",45.12,2.64,6.36,2242117,{"date":1776,"open":1731,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1388,"volume":1781,"transactions":9,"vwap":1779},"2025-11-03",48.6,38.7,41.52,-3.84,4205208,{"date":1783,"open":1784,"high":1730,"low":1704,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-31",43.92,45.36,1.44,3.28,2270500,{"date":1790,"open":1696,"high":1791,"low":1686,"close":1784,"change":211,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1784},"2025-10-30",45.48,-0.81,1939183,{"date":1795,"open":1796,"high":26,"low":1784,"close":1750,"change":1550,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1750},"2025-10-29",51.6,1.37,6374558,{"date":1800,"open":1712,"high":1723,"low":1801,"close":1696,"change":1745,"percent_change":875,"volume":1802,"transactions":9,"vwap":1696},"2025-10-28",41.88,1487392,{"date":1804,"open":1805,"high":1722,"low":1678,"close":1712,"change":1373,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1712},"2025-10-27",44.040001,-1.1,855683,{"date":1809,"open":1696,"high":1810,"low":1703,"close":1811,"change":651,"percent_change":1494,"volume":1812,"transactions":9,"vwap":1811},"2025-10-24",44.52,43.44,643983,{"date":1814,"open":1815,"high":1703,"low":1816,"close":1817,"change":1786,"percent_change":887,"volume":1818,"transactions":9,"vwap":1817},"2025-10-23",42,41.46,43.080002,860242,{"date":1820,"open":1817,"high":1811,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-22",40.356,41.64,-2.16,-4.93,1319325,{"date":1827,"open":1752,"high":1828,"low":1817,"close":1752,"change":539,"percent_change":539,"volume":1829,"transactions":9,"vwap":1752},"2025-10-21",44.4,626433,{"date":1831,"open":1828,"high":1832,"low":1833,"close":1752,"change":336,"percent_change":566,"volume":1834,"transactions":9,"vwap":1752},"2025-10-20",44.88,43.56,727717,{"date":1836,"open":1703,"high":1805,"low":1714,"close":1696,"change":1373,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1696},"2025-10-17",-1.09,847875,{"date":1840,"open":1720,"high":1728,"low":1833,"close":1722,"change":1487,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1722},"2025-10-16",-4.91,979642,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1720,"change":456,"percent_change":243,"volume":1848,"transactions":9,"vwap":1720},"2025-10-15",46.92,47.52,45.72,1080242,{"date":1850,"open":1759,"high":1851,"low":1752,"close":1852,"change":336,"percent_change":274,"volume":1853,"transactions":9,"vwap":1852},"2025-10-14",47.64,45.96,1129292,{"date":1855,"open":1723,"high":1852,"low":1833,"close":1856,"change":875,"percent_change":642,"volume":1857,"transactions":9,"vwap":1856},"2025-10-13",45.84,1114158,{"date":1859,"open":1860,"high":1845,"low":1696,"close":1722,"change":1387,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1722},"2025-10-10",46.080002,-3.92,1085442,{"date":1864,"open":1720,"high":1728,"low":1785,"close":1852,"change":1321,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1852},"2025-10-09",-1.29,679992,{"date":1868,"open":1869,"high":1870,"low":1771,"close":1751,"change":336,"percent_change":274,"volume":1871,"transactions":9,"vwap":1751},"2025-10-08",46.8,47.040001,1012267,{"date":1873,"open":1736,"high":1874,"low":1847,"close":1720,"change":1321,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1720},"2025-10-07",48.36,-1.28,1066667,{"date":1878,"open":1879,"high":1880,"low":1744,"close":1870,"change":1373,"percent_change":1881,"volume":1807,"transactions":9,"vwap":1870},"2025-10-06",47.76,48.312,-1.01,{"date":1883,"open":1879,"high":1758,"low":1845,"close":1846,"change":336,"percent_change":123,"volume":1884,"transactions":9,"vwap":1846},"2025-10-03",1111608,{"date":1886,"open":1736,"high":1887,"low":1759,"close":1729,"change":1550,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1729},"2025-10-02",48.12,1.28,1270475,{"date":1891,"open":1892,"high":1892,"low":1738,"close":1869,"change":1707,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1869},"2025-10-01",49.44,-6.02,1205500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-30",51.24,51.48,48.54,49.8,-1.44,-2.81,925200,{"date":1905,"open":1765,"high":1906,"low":1900,"close":1897,"change":1494,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1897},"2025-09-29",51.36,1.67,724675,{"date":1910,"open":1911,"high":1912,"low":1757,"close":1765,"change":1576,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1765},"2025-09-26",49.080002,51,2.69,662992,{"date":1916,"open":1777,"high":1765,"low":1917,"close":1911,"change":1274,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1911},"2025-09-25",48.18,-1.45,856392,{"date":1921,"open":1922,"high":1923,"low":1900,"close":1900,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1900},"2025-09-24",54.72,55.032001,-3.6,-6.74,1088292,{"date":1928,"open":1929,"high":177,"low":1930,"close":1931,"change":1598,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-23",54.42,52.2,53.4,-2.41,1482983,{"date":1935,"open":1936,"high":1922,"low":1937,"close":1922,"change":484,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1922},"2025-09-22",51.84,50.76,4.83,1157342,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1930,"change":211,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1930},"2025-09-19",52.32,53.76,51.9,-0.68,1075375,{"date":1948,"open":1937,"high":1949,"low":1937,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-18",54.48,52.56,2.04,4.04,1328317,{"date":1955,"open":1898,"high":1956,"low":1957,"close":1958,"change":315,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-17",52.080002,49.68,50.52,-1.86,997392,{"date":1962,"open":1942,"high":1963,"low":1964,"close":1898,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1898},"2025-09-16",52.62,49.92,-0.84,-1.61,850333,{"date":1969,"open":1942,"high":1970,"low":1971,"close":1942,"change":557,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1942},"2025-09-15",53.64,50.28,2.11,1253300,{"date":1975,"open":1900,"high":1936,"low":1976,"close":1897,"change":1576,"percent_change":1772,"volume":1977,"transactions":9,"vwap":1897},"2025-09-12",48.84,1108425,{"date":1979,"open":1729,"high":1980,"low":1869,"close":1964,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1964},"2025-09-11",50.040001,2.76,5.85,1371575,{"date":1985,"open":1892,"high":1964,"low":1870,"close":1731,"change":950,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1731},"2025-09-10",-3.91,1130083,{"date":1989,"open":1990,"high":1957,"low":1869,"close":1911,"change":211,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1911},"2025-09-09",49.56,-0.73,1077567,{"date":1994,"open":1995,"high":1971,"low":1736,"close":1892,"change":1576,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1892},"2025-09-08",48.3,2.74,1588508,{"date":1999,"open":1785,"high":1777,"low":1713,"close":1887,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1887},"2025-09-05",2.88,6.37,1577192,{"date":2004,"open":1750,"high":1847,"low":1811,"close":1737,"change":1745,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1737},"2025-09-04",1.62,987683,{"date":2008,"open":1730,"high":1847,"low":2009,"close":1810,"change":1965,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1810},"2025-09-03",43.5,-1.85,1029575,{"date":2013,"open":1815,"high":1730,"low":2014,"close":1785,"change":567,"percent_change":735,"volume":2015,"transactions":9,"vwap":1785},"2025-09-02",41.28,1533225,{"date":2017,"open":1714,"high":1847,"low":1678,"close":2018,"change":1550,"percent_change":1786,"volume":2019,"transactions":9,"vwap":2018},"2025-08-29",42.36,1560700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1494,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-28",41.4,42.18,40.8,41.76,2.05,905042,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1689,"change":1373,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1689},"2025-08-27",41.16,41.34,40.44,-1.16,637125,{"date":2036,"open":1822,"high":1677,"low":1689,"close":2022,"change":957,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2022},"2025-08-26",-0.58,609900,{"date":2040,"open":2025,"high":1714,"low":1779,"close":1822,"change":957,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1822},"2025-08-25",-0.57,679308,{"date":2044,"open":2024,"high":2018,"low":2032,"close":1801,"change":1431,"percent_change":327,"volume":2045,"transactions":9,"vwap":1801},"2025-08-22",909408,{"date":2047,"open":1705,"high":2048,"low":1697,"close":2049,"change":651,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-21",41.040001,40.68,0.89,827092,{"date":2053,"open":2022,"high":2022,"low":1670,"close":1706,"change":1901,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1706},"2025-08-20",-3.45,1230775,{"date":2057,"open":1730,"high":1730,"low":1822,"close":2025,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2025},"2025-08-19",-3.48,-7.69,1339167,{"date":2062,"open":1696,"high":1785,"low":1817,"close":1737,"change":875,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1737},"2025-08-18",3.86,1034808,{"date":2066,"open":1784,"high":1805,"low":1712,"close":1833,"change":1965,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1833},"2025-08-15",-1.89,960875,{"date":2070,"open":1722,"high":1723,"low":2071,"close":1828,"change":1274,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1828},"2025-08-14",42.84,-1.6,1035933,{"date":2075,"open":1784,"high":1720,"low":1811,"close":1771,"change":1786,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1771},"2025-08-13",3.3,1539483,{"date":2079,"open":1817,"high":1805,"low":2080,"close":1696,"change":1550,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1696},"2025-08-12",42.72,1.39,934208,{"date":2084,"open":1784,"high":1832,"low":1815,"close":1817,"change":74,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1817},"2025-08-11",-2.45,1511358,{"date":2088,"open":2089,"high":1879,"low":1677,"close":1722,"change":957,"percent_change":709,"volume":2090,"transactions":9,"vwap":1722},"2025-08-08",43.98,2878950,{"date":2092,"open":1730,"high":1720,"low":1811,"close":1828,"change":1373,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1828},"2025-08-07",-1.07,1634142,{"date":2096,"open":1845,"high":1870,"low":1713,"close":1832,"change":1823,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1832},"2025-08-06",-4.59,1084392,{"date":2100,"open":2101,"high":1911,"low":1738,"close":1870,"change":1373,"percent_change":1881,"volume":2102,"transactions":9,"vwap":1870},"2025-08-05",48,1227592,{"date":2104,"open":1738,"high":1976,"low":1856,"close":1846,"change":484,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1846},"2025-08-04",5.6,1430017,{"date":2108,"open":1720,"high":1720,"low":1805,"close":1759,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1759},"2025-08-01",-2.76,-5.78,1773333,{"date":2113,"open":2114,"high":2114,"low":1731,"close":1879,"change":1823,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1879},"2025-07-31",52.8,-4.33,2479667,{"date":2118,"open":2119,"high":1930,"low":1738,"close":1964,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1964},"2025-07-30",47.82,7.44,17.51,5050058,{"date":2124,"open":1847,"high":1765,"low":1815,"close":1686,"change":336,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1686},"2025-07-29",0.28,4805225,{"date":2128,"open":1722,"high":1750,"low":1677,"close":2018,"change":1387,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2018},"2025-07-28",-4.08,1059400,{"date":2132,"open":1703,"high":2133,"low":2018,"close":1722,"change":1475,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1722},"2025-07-25",44.7,2.22,1405950,{"date":2137,"open":1722,"high":1713,"low":2080,"close":1703,"change":211,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1703},"2025-07-24",-0.83,1324925,{"date":2141,"open":2014,"high":1784,"low":1706,"close":1833,"change":1772,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1833},"2025-07-23",6.45,1523600,{"date":2145,"open":2146,"high":2014,"low":2147,"close":1689,"change":557,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1689},"2025-07-22",39.84,39.3,2.71,731733,{"date":2151,"open":2024,"high":2025,"low":1697,"close":2146,"change":211,"percent_change":893,"volume":2152,"transactions":9,"vwap":2146},"2025-07-21",876767,{"date":2154,"open":1677,"high":2155,"low":1705,"close":1695,"change":1387,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1695},"2025-07-18",42.312,-4.29,843900,{"date":2159,"open":2018,"high":2071,"low":2025,"close":1815,"change":957,"percent_change":2041,"volume":2160,"transactions":9,"vwap":1815},"2025-07-17",719042,{"date":2162,"open":1689,"high":2018,"low":1695,"close":1678,"change":1786,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1678},"2025-07-16",3.53,831400,{"date":2166,"open":1779,"high":1822,"low":2167,"close":2024,"change":981,"percent_change":661,"volume":2168,"transactions":9,"vwap":2024},"2025-07-15",40.212,582883,{"date":2170,"open":1705,"high":1779,"low":2171,"close":1689,"change":1431,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1689},"2025-07-14",39.6,3.02,601125,{"date":2175,"open":2014,"high":2176,"low":1697,"close":1697,"change":950,"percent_change":1641,"volume":2177,"transactions":9,"vwap":1697},"2025-07-11",41.7,954675,{"date":2179,"open":2025,"high":1815,"low":2180,"close":1822,"change":957,"percent_change":2041,"volume":2181,"transactions":9,"vwap":1822},"2025-07-10",40.74,861058,{"date":2183,"open":2009,"high":1722,"low":1689,"close":1801,"change":1901,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1801},"2025-07-09",-3.32,1031875,{"date":2187,"open":1828,"high":1771,"low":1817,"close":1715,"change":1373,"percent_change":1806,"volume":2188,"transactions":9,"vwap":1715},"2025-07-08",952008,{"date":2190,"open":1833,"high":1828,"low":2023,"close":1752,"change":1373,"percent_change":74,"volume":2191,"transactions":9,"vwap":1752},"2025-07-07",1131350,{"date":2193,"open":1750,"high":1832,"low":1715,"close":1750,"change":456,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1750},"2025-07-03",1.1,609075,{"date":2197,"open":1771,"high":1852,"low":1715,"close":1752,"change":1901,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1752},"2025-07-02",-3.18,1066392,{"date":2201,"open":1744,"high":1728,"low":1723,"close":1737,"change":74,"percent_change":1529,"volume":2202,"transactions":9,"vwap":1737},"2025-07-01",838900,{"date":2204,"open":1810,"high":1731,"low":2205,"close":1738,"change":2206,"percent_change":829,"volume":2207,"transactions":9,"vwap":1738},"2025-06-30",44.172,3.96,1505975,{"date":2209,"open":1822,"high":1833,"low":2030,"close":2018,"change":1475,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2018},"2025-06-27",2.32,1706058,{"date":2213,"open":1689,"high":2025,"low":2214,"close":2022,"change":1494,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2022},"2025-06-26",40.5,2.07,838350,{"date":2218,"open":2025,"high":1714,"low":1706,"close":1688,"change":1373,"percent_change":1207,"volume":2219,"transactions":9,"vwap":1688},"2025-06-25",752558,{"date":2221,"open":1680,"high":2030,"low":2222,"close":2048,"change":2000,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2048},"2025-06-24",38.82,7.55,982750,{"date":2226,"open":2227,"high":2228,"low":1639,"close":2229,"change":1745,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-23",37.080002,38.4,38.16,1.92,920217,{"date":2233,"open":2234,"high":2222,"low":1646,"close":1652,"change":1373,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1652},"2025-06-20",38.28,-1.27,900483,{"date":2238,"open":2228,"high":2239,"low":1652,"close":1673,"change":211,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1673},"2025-06-18",38.94,-0.94,765783,{"date":2243,"open":2244,"high":2245,"low":2229,"close":2234,"change":1965,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2234},"2025-06-17",38.52,39.12,-2.15,524117,{"date":2249,"open":2250,"high":1688,"low":2228,"close":2245,"change":557,"percent_change":390,"volume":2251,"transactions":9,"vwap":2245},"2025-06-16",38.76,728000,{"date":2253,"open":2254,"high":1705,"low":1673,"close":1663,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1663},"2025-06-13",39.48,-2.88,-7.04,778050,{"date":2259,"open":1705,"high":2018,"low":2254,"close":1689,"change":456,"percent_change":61,"volume":2260,"transactions":9,"vwap":1689},"2025-06-12",788000,{"date":2262,"open":2171,"high":2048,"low":1671,"close":2032,"change":557,"percent_change":1996,"volume":2263,"transactions":9,"vwap":2032},"2025-06-11",735242,{"date":2265,"open":1688,"high":2024,"low":1671,"close":2266,"change":1274,"percent_change":1387,"volume":2267,"transactions":9,"vwap":2266},"2025-06-10",39.36,704067,{"date":2269,"open":1779,"high":2270,"low":2271,"close":2271,"change":1965,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-09",41.94,40.080002,-2.05,841750,{"date":2275,"open":2048,"high":1815,"low":2180,"close":1689,"change":1550,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1689},"2025-06-06",1.49,947500,{"date":2279,"open":1817,"high":1715,"low":1705,"close":1706,"change":2109,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1706},"2025-06-05",-6.41,1032908,{"date":2283,"open":1677,"high":1828,"low":2022,"close":1817,"change":557,"percent_change":865,"volume":2284,"transactions":9,"vwap":1817},"2025-06-04",1045717,{"date":2286,"open":1677,"high":2287,"low":2031,"close":1815,"change":1274,"percent_change":1309,"volume":2288,"transactions":9,"vwap":1815},"2025-06-03",43.524,1050875,{"date":2290,"open":1805,"high":2291,"low":1815,"close":2080,"change":1465,"percent_change":503,"volume":2292,"transactions":9,"vwap":2080},"2025-06-02",44.376,868617,{"date":2294,"open":1686,"high":1713,"low":1815,"close":1784,"change":456,"percent_change":2194,"volume":2295,"transactions":9,"vwap":1784},"2025-05-30",1393292,{"date":2297,"open":1860,"high":1845,"low":1715,"close":1811,"change":1387,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1811},"2025-05-29",-3.98,1769342,{"date":2301,"open":1805,"high":1860,"low":1805,"close":1737,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1737},"2025-05-28",1.8,4.14,1772075,{"date":2306,"open":2032,"high":1696,"low":1695,"close":1811,"change":652,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1811},"2025-05-27",11.04,1942025,{"date":2310,"open":1665,"high":2311,"low":2227,"close":2245,"change":1431,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2245},"2025-05-23",39.54,3.16,980992,{"date":2315,"open":1664,"high":1673,"low":2316,"close":1673,"change":1494,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1673},"2025-05-22",36.24,2.27,1379042,{"date":2320,"open":2250,"high":2266,"low":1646,"close":2227,"change":2109,"percent_change":1708,"volume":2321,"transactions":9,"vwap":2227},"2025-05-21",1203783,{"date":2323,"open":1688,"high":2014,"low":2171,"close":2146,"change":1373,"percent_change":1199,"volume":2324,"transactions":9,"vwap":2146},"2025-05-20",1452067,{"date":2326,"open":1659,"high":2327,"low":1658,"close":1706,"change":2302,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1706},"2025-05-19",41.22,4.67,2072517,{"date":2331,"open":1640,"high":2266,"low":2332,"close":2244,"change":2333,"percent_change":198,"volume":2334,"transactions":9,"vwap":2244},"2025-05-16",35.46,3.12,2463958,{"date":2336,"open":1647,"high":1634,"low":1616,"close":1647,"change":981,"percent_change":379,"volume":2337,"transactions":9,"vwap":1647},"2025-05-15",1546650,{"date":2339,"open":1639,"high":1645,"low":2340,"close":1634,"change":467,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1634},"2025-05-14",35.099998,0.68,1527717,{"date":2344,"open":1596,"high":1647,"low":1585,"close":2345,"change":1431,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-13",35.28,3.52,1416783,{"date":2349,"open":1616,"high":1627,"low":1621,"close":1610,"change":2302,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1610},"2025-05-12",5.58,2042208,{"date":2353,"open":2354,"high":1595,"low":1470,"close":1543,"change":981,"percent_change":672,"volume":2355,"transactions":9,"vwap":1543},"2025-05-09",32.76,2051400,{"date":2357,"open":1464,"high":2354,"low":2358,"close":1492,"change":557,"percent_change":1000,"volume":2359,"transactions":9,"vwap":1492},"2025-05-08",31.14,1485342,{"date":2361,"open":1457,"high":1492,"low":1443,"close":1457,"change":539,"percent_change":539,"volume":2362,"transactions":9,"vwap":1457},"2025-05-07",2155383,{"date":2364,"open":2365,"high":1484,"low":1509,"close":1457,"change":557,"percent_change":521,"volume":2366,"transactions":9,"vwap":1457},"2025-05-06",29.28,2370750,{"date":2368,"open":2369,"high":1499,"low":2370,"close":1499,"change":1431,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1499},"2025-05-05",28.68,27.36,4.13,2591025,{"date":2374,"open":1485,"high":2375,"low":2376,"close":1509,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1509},"2025-05-02",32.508,28.8,-6.12,-17.41,3774117,{"date":2381,"open":1646,"high":1646,"low":1604,"close":1627,"change":1965,"percent_change":1529,"volume":2382,"transactions":9,"vwap":1627},"2025-05-01",1315825,{"date":2384,"open":2385,"high":1645,"low":2386,"close":2387,"change":1465,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-04-30",35.88,34.92,36,-3.23,1039242,{"date":2391,"open":1659,"high":2239,"low":1646,"close":1665,"change":211,"percent_change":315,"volume":2392,"transactions":9,"vwap":1665},"2025-04-29",1451267,{"date":2394,"open":1645,"high":2395,"low":2316,"close":1659,"change":1576,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1659},"2025-04-28",37.8,3.64,1220250,{"date":2399,"open":2387,"high":1672,"low":1647,"close":2316,"change":651,"percent_change":47,"volume":2400,"transactions":9,"vwap":2316},"2025-04-25",843158,{"date":2402,"open":1633,"high":1645,"low":2386,"close":2385,"change":1494,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2385},"2025-04-24",2.4,906842,{"date":2406,"open":1672,"high":2407,"low":1603,"close":1633,"change":315,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1633},"2025-04-23",37.26,-2.67,2171908,{"date":181,"open":1626,"high":2316,"low":2411,"close":2387,"change":1576,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2387},34.5,3.81,928433]