[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUNR":3,"homepage-market-summary":31,"stock-historical-LUNR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LUNR","2026-10-06",{"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},"Intuitive Machines, Inc. Class A Common Stock","Nasdaq",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","Intuitive Machines Inc is a space infrastructure and services company focused on enabling sustained human activity beyond Earth. It designs, builds, integrates, and operates space systems, offering infrastructure-as-a-service across low Earth orbit, geostationary orbit, cislunar space, and deep space. Its capabilities include spacecraft development and space-based network connectivity, serving commercial, civil, and national security customers. The company conducts sales both directly and through an extensive customer and partner network spanning North America, South America, Europe, Asia, and Australia, including rideshare delivery providers, lunar surface mobility providers, payload providers, communication satellite providers, and ground segment providers.","525","Houston, TX",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},15.06,14.595,15.31,14.5601,14.29,0.77,5.39,11881394.958738,73528,14.934,46.75,7.78,11143532.202886945,18.7,1224,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},9962936,3636471615.12751,79.71,"2025-04-24",[184,185,195,206,217,228,239,249,260,270,281,292,303,313,323,333,342,353,363,372,382,391,401,410,419,428,435,446,457,467,478,489,500,511,521,531,542,553,562,571,581,592,601,611,622,632,643,654,664,675,686,695,705,713,724,735,745,752,760,768,777,785,793,800,807,816,824,832,841,849,857,866,874,882,890,898,907,915,924,932,941,950,959,968,977,985,993,1002,1011,1020,1028,1036,1044,1052,1061,1069,1078,1087,1096,1104,1113,1122,1131,1140,1149,1158,1167,1175,1183,1192,1199,1207,1215,1224,1232,1241,1250,1258,1266,1273,1281,1288,1296,1303,1311,1320,1328,1334,1342,1350,1357,1364,1371,1378,1386,1395,1403,1410,1418,1425,1432,1440,1447,1456,1464,1472,1478,1485,1492,1501,1509,1516,1523,1529,1536,1545,1551,1560,1567,1575,1582,1590,1598,1604,1611,1616,1624,1632,1638,1646,1655,1663,1670,1678,1687,1693,1701,1710,1718,1726,1735,1744,1750,1758,1765,1772,1778,1784,1790,1797,1804,1811,1820,1826,1831,1839,1845,1850,1858,1866,1874,1882,1891,1900,1908,1916,1925,1931,1938,1945,1952,1961,1970,1978,1985,1993,2001,2010,2017,2025,2033,2040,2047,2055,2064,2069,2076,2085,2090,2097,2104,2112,2120,2126,2134,2141,2146,2153,2160,2166,2174,2182,2190,2196,2203,2211,2217,2223,2231,2235,2242,2248,2256,2264,2270,2276,2283,2290,2295,2302,2311,2318,2322,2329,2334,2342,2348,2356,2364,2370,2379,2384,2392,2399,2405,2413,2418,2424,2430,2436,2443,2447,2455,2458,2464,2469,2475,2480,2487,2494,2500,2505,2510,2517,2522,2530,2536,2540,2548,2555,2560,2567,2574,2580,2588,2593,2600,2606,2612,2618,2623,2628,2632,2637,2642,2648,2654,2659,2663,2670,2676,2682,2690,2695,2698,2702,2709,2714,2722,2728,2733,2739,2745,2750,2757,2762,2766,2770,2775,2780,2786,2794,2800,2808,2814,2818,2823,2830,2836,2841,2846,2851,2855,2861,2865,2870,2876,2881,2885,2892,2898,2905,2912,2918,2923],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",14.66,14.7099,14.02,-0.42,-2.86,7578924.552286,57933,14.2623,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",14.265,15.345,14.12,14.71,0.66,4.7,8760716.206948,68147,14.8032,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",14.305,14.53,13.92,14.05,-0.19,-1.33,8266984.589783,68516,14.1986,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",14.65,15.521,14.22,14.24,-0.31,-2.13,8940017.051558,70870,14.7849,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",15.38,15.545,14.54,14.55,-0.65,-4.28,6633237.891826,55243,14.8133,{"date":240,"open":18,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",15.98,15.125,15.2,-0.41,-2.63,7712105.967245,54852,15.4764,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",15.8,16.19,15.5937,15.61,-0.09,-0.57,6593392.648989,56797,15.8372,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":138,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",15.095,16.085,14.865,15.7,3.02,8067864.133218,59263,15.5715,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",16.15,16.21,15.11,15.24,-1,-6.16,7216231.916621,57458,15.4652,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",15.68,16.26,15.3017,16.24,0.52,3.31,8354960.381587,60503,15.8747,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",14.21,15.76,14.2099,15.72,1.8,12.93,11556125.508423,86732,15.3832,{"date":304,"open":305,"high":306,"low":307,"close":210,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",14.9,14.94,13.79,-0.87,-5.88,14988182.767207,72589,13.9815,{"date":314,"open":315,"high":316,"low":294,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",14.35,15.18,14.79,0.92,6.63,8266155.995399,68106,14.8592,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",13.98,13.9865,13.48,13.87,0,6217345.390893,56209,13.7776,{"date":334,"open":328,"high":335,"low":336,"close":328,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",14.28,13.565,-0.01,-0.07,6253419.442628,53625,13.9348,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",13.78,14.38,13.69,13.88,-0.47,-3.28,5010422.77269,53300,14.0513,{"date":354,"open":355,"high":356,"low":357,"close":315,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",14.6,14.9396,14.27,-0.27,-1.85,5527022.732057,52245,14.5356,{"date":364,"open":365,"high":230,"low":345,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",14.555,14.62,-0.32,-2.14,6802174.199526,59079,14.8627,{"date":373,"open":374,"high":375,"low":376,"close":306,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",15.9,16.03,14.885,-0.74,-4.72,6770473.17486,63749,15.1835,{"date":383,"open":384,"high":385,"low":386,"close":283,"change":133,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",14.98,15.7815,14.745,5.87,7889150.051027,69371,15.4761,{"date":392,"open":393,"high":394,"low":365,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",14.875,14.97,14.81,0.11,0.75,4512600.483556,42592,14.766,{"date":402,"open":316,"high":316,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",14.33,14.7,-0.16,-1.08,6839264.189946,56462,14.6413,{"date":411,"open":412,"high":413,"low":200,"close":414,"change":83,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",14.84,15.1495,14.86,0.95,4488431.47828,47122,14.8996,{"date":420,"open":306,"high":243,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",14.57,14.72,-0.64,-4.17,4726435.13709,45012,14.7433,{"date":429,"open":305,"high":430,"low":414,"close":431,"change":337,"percent_change":338,"volume":432,"transactions":433,"vwap":434},"2026-08-31",15.45,15.36,4431033.231442,38192,15.2929,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",16,16.06,15.15,15.37,-0.81,-5.01,5836605.186905,50047,15.4888,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",16.31,16.395,15.99,16.18,0.07,0.43,4657768.169701,43159,16.1825,{"date":458,"open":459,"high":460,"low":251,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",16.4,16.72,16.11,-0.49,-2.95,5396498.46933,49488,16.1616,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",16.895,16.97,16.14,16.6,-0.06,-0.36,6270342.057302,55652,16.5334,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",17.66,17.68,16.61,16.66,-1.66,-9.06,7609688.409466,71902,16.9008,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",18.74,18.98,17.94,18.32,0.39,2.18,8197068.270022,68035,18.5244,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",18.13,18.27,17.322,17.93,-0.59,-3.19,7573806.70257,61119,17.7844,{"date":512,"open":492,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",19.08,17.515,18.52,-0.79,-4.09,9850866.385364,87243,18.2026,{"date":522,"open":523,"high":524,"low":525,"close":523,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",19.31,20.28,19.24,-1.07,-5.25,9295680.330574,84252,19.6392,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",20.25,20.84,19.49,20.38,1.37,7.21,20117139.352098,153375,20.2421,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",19.17,20.47,18.71,19.01,1.45,8.26,18826107.549714,169923,19.2387,{"date":554,"open":20,"high":481,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",14.18,17.56,0.61,3.6,20453550.415813,173533,16.52,{"date":563,"open":483,"high":564,"low":565,"close":566,"change":128,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",17.305,16.29,16.95,2.85,13106088.116368,112859,16.9489,{"date":572,"open":295,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",16.575,15.39,16.48,0.7,4.44,8116956.175563,80044,16.1855,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",16.5,16.8399,15.615,15.78,-0.62,-3.78,8763773.748611,90963,16.013,{"date":593,"open":594,"high":595,"low":16,"close":459,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",15.08,16.665,1.47,9.85,11907553.978285,103486,16.0621,{"date":602,"open":603,"high":231,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",13.74,13.6,14.93,0.94,6.72,10065719.795284,99236,14.8416,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",13.825,14.0553,13.395,13.99,0.03,0.21,9180873.151761,95416,13.7987,{"date":623,"open":624,"high":357,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",13.715,13.55,13.96,0.86,6.56,15728595.923955,128450,13.9632,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",12.21,13.26,11.88,13.1,0.76,6.16,8773143.428559,84895,12.9056,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",12.71,12.91,11.9,12.34,0.09,0.73,7942271.51956,81039,12.3287,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":627,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",11.69,12.4,11.59,12.25,7.55,7659798.261933,75277,12.1207,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",12.35,12.4269,11.29,11.39,-0.98,-7.92,7754259.622726,73945,11.7576,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",12.7,12.73,11.9401,12.37,-0.94,-7.06,11279864.140581,98732,12.3944,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":495,"percent_change":266,"volume":692,"transactions":693,"vwap":694},"2026-07-27",13.03,13.615,12.87,13.31,7027672.865628,70864,13.2052,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":516,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",13.52,13.71,12.79,12.92,-5.76,6761205.952173,70053,13.1082,{"date":706,"open":707,"high":335,"low":327,"close":698,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",13.7118,-0.38,-2.7,5578201.077074,66622,13.8124,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",14.39,14.755,13.955,14.09,-0.55,-3.76,6517905.368274,69212,14.2636,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",14.01,14.89,13.83,14.64,0.81,5.86,8462948.571966,81748,14.578,{"date":736,"open":737,"high":738,"low":739,"close":728,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",13.77,14.58,13.6118,0.31,2.29,13136695.276527,113555,13.9017,{"date":746,"open":747,"high":748,"low":677,"close":697,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":697},"2026-07-17",13.215,14.08,0.08,0.6,8814100,{"date":753,"open":555,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",14.36,13.365,13.44,-1.41,-9.49,13447500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":473,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-15",15,15.445,14.705,14.85,-0.4,9042900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",15.64,15.85,14.76,14.91,-0.24,-1.58,10474000,{"date":778,"open":779,"high":780,"low":781,"close":439,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":439},"2026-07-13",16.0020008,16.02,15.02,-0.99,-6.13,10321100,{"date":786,"open":787,"high":788,"low":789,"close":471,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":471},"2026-07-10",16.85,16.94,15.92,-0.76,-4.5,9363500,{"date":794,"open":795,"high":796,"low":472,"close":797,"change":798,"percent_change":173,"volume":799,"transactions":9,"vwap":797},"2026-07-09",17,17.19,16.9,-0.12,7832700,{"date":801,"open":505,"high":802,"low":460,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",18.55,17.02,-0.83,-4.65,9384800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",18.26,18.59,16.17,17.85,-1.04,-5.51,7804100,{"date":817,"open":818,"high":819,"low":810,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",19.52,19.941,18.89,-0.69,-3.52,11384400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":587,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-02",20.215,21.45,19.09,19.58,-3.07,9199300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",21.865,22.08,20.17,20.2,-1.19,-5.56,15484200,{"date":842,"open":843,"high":844,"low":536,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",20.86,22.5,21.39,0.42,2,14057100,{"date":850,"open":851,"high":852,"low":829,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",20.94,21.28,20.97,1.18,5.96,10687100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",18.57,20.24,18.5,19.79,1.09,5.83,16251100,{"date":867,"open":868,"high":869,"low":870,"close":29,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":29},"2026-06-25",19.25,19.29,17.91,-0.43,-2.25,10493700,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",20.992,18.92,19.13,-1.82,-8.69,11478400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":813,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-23",20.96,22.185,20.735,20.95,-4.73,9186200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":720,"volume":897,"transactions":9,"vwap":895},"2026-06-22",22.47,22.56,20.54,21.99,-0.86,12562000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",22.74,22.896,21.21,22.85,0.13,0.57,18739400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":423,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-17",23.69,23.92,22.64,22.72,-2.74,12175600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",24.985,25.3,23.049999,23.36,-2.4,-9.32,15835800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":896,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-15",27.6,28,25.57,25.76,-3.23,14860400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",29.875,30.049999,25.45,26.62,-4.02,-13.12,22230200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",26.96,30.91,26.73,30.64,4.105,15.47,22354100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",27.15,27.73,26.072001,26.535,-0.935,-3.4,8464900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",30.15,30.95,25.67,27.47,-2.265,-7.62,13242000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",30.79,30.8,29.37,29.735,0.375,1.28,9072000,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",32.685,28.565,29.36,-4.27,-12.7,13942600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":506,"volume":992,"transactions":9,"vwap":990},"2026-06-04",33.48,34.73,31.76,33.63,-0.2,12602100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",37.049999,38.79,33.24,33.83,-5.74,-14.51,16521500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",38.9,41.049999,38,39.57,1.36,3.56,10205200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",42.58,43.39,37.8,38.21,-5.62,-12.82,16076500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":517,"volume":1027,"transactions":9,"vwap":1025},"2026-05-29",42.65,43.88,38.77,43.83,-1.87,19813900,{"date":1029,"open":1030,"high":26,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",40.88,40.35,45.7,5.36,13.29,23947200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":297,"volume":1043,"transactions":9,"vwap":1041},"2026-05-27",38.02,40.7,35.33,40.34,5.48,29817900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":957,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-26",42.22,45.52,31.35,34.86,-8.89,52394900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",35.4,38.34,35.23,38.26,4.02,11.74,14812300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":905,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-21",33,35,31.33,34.24,1.69,10787300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",32.94,34.4,31.09,33.67,1.21,3.73,12919800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",33.23,34.692,30.92,32.46,-1.13,-3.36,11575100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",36.55,38.55,32.56,33.59,-0.3,-0.89,18866500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":245,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-15",35.0099983,37.849,33.8,33.89,-7.2,13681000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-14",32.16,37.25,32.057999,36.52,0.84,2.35,19231100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",34.354,36.72,32.93,35.68,3.59,11.19,16507000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-12",31.22,32.988,29.93,32.09,-0.33,-1.02,10719100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",28.95,33.635,28.35,32.42,3.45,11.91,15988900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",25.049999,29.38,24.665,28.97,4.86,20.16,16468500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",25.95,26.09,23.62,24.11,-2.22,-8.43,10511700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",24.96,26.59,24.055,26.33,1.53,6.17,8665200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":719,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-05",26.695,27.08,23.74,24.8,-2.17,14021300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":358,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-04",25.755,25.91,24.15,25.35,-1.05,8526600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",25.42,26.02,24.2,25.62,0.27,1.07,7301800,{"date":1193,"open":1194,"high":1195,"low":1172,"close":1180,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1180},"2026-04-30",25.238,26.27,0.56,2.26,8940300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":618,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",24.57,24.84,22.75,24.79,0.85,8754200,{"date":1208,"open":1209,"high":1210,"low":1179,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",25.5,25.79,24.58,-1.62,-6.18,8497800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-27",25.74,26.4,24.64,26.2,0.67,2.62,9448100,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",28.68,25.02,25.53,-2.03,-7.37,12489900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",29.66,29.9,26.32,27.56,-2.38,-7.95,12695700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",29.32,31.15,28.78,29.94,2.12,7.62,14104300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":863,"volume":1257,"transactions":9,"vwap":1255},"2026-04-21",28.049999,29.2,27.3,27.82,0.3,14443100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":473,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",27.41,29.88,27.23,27.52,-0.22,16444500,{"date":1267,"open":1268,"high":1269,"low":945,"close":1270,"change":1256,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-17",27.78,28.215,27.58,1.1,14602800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":222,"volume":1280,"transactions":9,"vwap":1278},"2026-04-16",24.575,27.37,23.9,27.28,3.4,18916900,{"date":1282,"open":1283,"high":1219,"low":1284,"close":1285,"change":618,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-15",23.745,22.57,23.88,0.89,13718800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":377,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-14",25.8,26.238,22.932,23.67,-3.03,21870200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1110,"percent_change":1009,"volume":1302,"transactions":9,"vwap":1301},"2026-04-13",23.57,25.55,23.192,24.41,20907100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1298,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1298},"2026-04-10",22.07,24.22,21.94,1.6,7.28,15245600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-09",23.12,24.43,21.93,21.97,-1.42,-6.07,16746800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":201,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-08",24.74,25,23.07,23.39,2.9,17999600,{"date":1329,"open":912,"high":1330,"low":1331,"close":1332,"change":212,"percent_change":804,"volume":1333,"transactions":9,"vwap":1332},"2026-04-07",23.32,22.040001,22.73,12793500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":526,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-06",23.585,24.16,22.38,22.92,-4.46,18411600,{"date":1343,"open":523,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-02",24.3,19.21,23.99,3.75,18.53,40685100,{"date":1351,"open":878,"high":1352,"low":1353,"close":860,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":860},"2026-04-01",20.82,19.1,1.68,9.05,18135300,{"date":1358,"open":803,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":697,"volume":1363,"transactions":9,"vwap":1361},"2026-03-31",18.815,16.98,18.56,2.21,13007800,{"date":1365,"open":1366,"high":502,"low":771,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-30",18.07,16.35,-1.17,-6.68,13154800,{"date":1372,"open":544,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1050,"volume":1377,"transactions":9,"vwap":1375},"2026-03-27",19.28,17.43,17.52,-1.71,11719600,{"date":1379,"open":1380,"high":860,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",19.97,19.02,19.23,-1.32,-6.42,11040700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",18.86,21.83,18.84,20.55,2.63,14.68,22315900,{"date":1396,"open":1397,"high":1398,"low":803,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-24",20.11,20.77,17.92,-2.39,-11.77,27269500,{"date":1404,"open":1405,"high":851,"low":494,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",18.44,20.31,2.48,13.91,19040600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":406,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-20",18.97,20.8,17.61,17.83,-5.71,18066000,{"date":1419,"open":1414,"high":1420,"low":1367,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",19.242,18.91,0.8,4.42,13165100,{"date":1426,"open":1427,"high":492,"low":1428,"close":1429,"change":516,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-18",18.79,17.945,18.11,-4.18,6696800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1075,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-17",17.88,18.99,17.512,18.9,6.84,9569300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":649,"percent_change":97,"volume":1446,"transactions":9,"vwap":1445},"2026-03-16",17.86,18.3,16.82,17.69,7634100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",17.81,18.6,17.36,17.6,-0.04,-0.23,8473700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":441,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-12",18.21,18.72,17.41,17.64,-4.39,7715500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":21,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",17.7,19.55,17.62,18.45,4.36,14339700,{"date":1473,"open":1474,"high":1429,"low":1475,"close":481,"change":766,"percent_change":1476,"volume":1477,"transactions":9,"vwap":481},"2026-03-10",18.059999,17.115,-2.21,8874900,{"date":1479,"open":1480,"high":1481,"low":460,"close":1482,"change":61,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-09",17.25,18.1,18.08,2.55,9304000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1453,"percent_change":1454,"volume":1491,"transactions":9,"vwap":1490},"2026-03-06",17.4,19.15,17.205,17.63,11537500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-05",18.475,18.63,16.8,17.67,-0.95,-5.1,8081800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":846,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",18.23,19.030001,17.882,18.62,2.31,7194200,{"date":1510,"open":1511,"high":1353,"low":1512,"close":1513,"change":618,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-03",17.33,17.11,18.2,1.17,11864900,{"date":1517,"open":1518,"high":1519,"low":771,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-02",15.91,17.99,1.51,9.16,10087600,{"date":1524,"open":1525,"high":1526,"low":430,"close":575,"change":838,"percent_change":1527,"volume":1528,"transactions":9,"vwap":575},"2026-02-27",16.92,17.435,-6.73,9727500,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1497,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1497},"2026-02-26",16.01,17.825,1.78,11.2,14721500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-25",16.7,16.89,15.43,15.89,-3.01,-15.93,26139200,{"date":1546,"open":1461,"high":1547,"low":1548,"close":1437,"change":638,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1437},"2026-02-24",19.14,17.166,4.19,7967500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-23",16.83,18.48,16.68,18.14,0.59,3.36,8219600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":423,"percent_change":822,"volume":1566,"transactions":9,"vwap":1565},"2026-02-20",17.95,18.765,17.21,17.55,7211100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":61,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-19",17.32,18.544,17.15,18.19,2.54,6621100,{"date":1576,"open":1538,"high":1577,"low":583,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-18",18.4,17.74,1.12,6.74,8742800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":54,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-17",15.81,16.65,15.52,16.62,3.04,6133500,{"date":1591,"open":565,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-13",16.78,15.414,16.13,0.41,2.61,5951000,{"date":1599,"open":1600,"high":1601,"low":243,"close":297,"change":1383,"percent_change":1602,"volume":1603,"transactions":9,"vwap":297},"2026-02-12",16.57,16.645,-7.75,8119600,{"date":1605,"open":1606,"high":1412,"low":1607,"close":1608,"change":775,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-11",18.96,16.41,17.040001,-8.49,8819700,{"date":1612,"open":1613,"high":1614,"low":1554,"close":1506,"change":804,"percent_change":982,"volume":1615,"transactions":9,"vwap":1506},"2026-02-10",19.18,19.47,7107700,{"date":1617,"open":1618,"high":1406,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-09",18.09,18.045,19.45,1.93,11.02,13416800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1375,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1375},"2026-02-06",15.59,17.59,15.235,2.73,18.46,9893000,{"date":1633,"open":1634,"high":1635,"low":232,"close":317,"change":879,"percent_change":1636,"volume":1637,"transactions":9,"vwap":317},"2026-02-05",15.975,16.266,-10.96,11187700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":482,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":482},"2026-02-04",19.38,19.5,15.75,-3,-15.3,11809800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-03",18.67,19.62,17.73,19.61,1.77,9.92,7779300,{"date":1656,"open":1657,"high":1658,"low":1414,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-02",18.895,19.27,17.84,-1.15,-6.06,7493300,{"date":1664,"open":1665,"high":1666,"low":861,"close":1435,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1435},"2026-01-30",20.435,21.605,-2,-9.53,10839800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":879,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-29",22.705,23.3,20.572,20.99,-7.98,11534700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-28",20.66,23.315,20.42,22.81,2.52,12.42,16888800,{"date":1688,"open":859,"high":894,"low":1630,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-27",20.29,1.87,10.15,7980200,{"date":1694,"open":1695,"high":1696,"low":1482,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-26",19.76,19.77,18.42,-1.61,-8.04,8918300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-23",20.67,21.09,19.8,20.030001,-0.58,-2.81,7685000,{"date":1711,"open":1712,"high":1713,"low":1620,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-22",20.065001,20.9,20.61,1.01,5.15,7935700,{"date":1719,"open":1720,"high":1721,"low":503,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-21",21.55,21.73,19.6,-1.59,-7.5,17708900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-20",20.65,22.39,20.6,21.19,-0.39,-1.81,12441000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-16",19.75,22.42,19.32,21.58,2.08,10.67,19602600,{"date":1745,"open":1746,"high":1747,"low":1488,"close":1641,"change":1748,"percent_change":1383,"volume":1749,"transactions":9,"vwap":1641},"2026-01-15",19.66,20.21,-0.26,12173400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1695,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1695},"2026-01-14",17.37,19.89,17.3,2.19,12.46,14218100,{"date":1759,"open":1739,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1609,"volume":1764,"transactions":9,"vwap":1762},"2026-01-13",19.42,17.16,17.57,-1.63,17286300,{"date":1766,"open":1767,"high":1768,"low":493,"close":1769,"change":1770,"percent_change":1137,"volume":1771,"transactions":9,"vwap":1769},"2026-01-12",18.38,19.415,19.2,0.64,10455500,{"date":1773,"open":861,"high":1774,"low":1775,"close":1361,"change":526,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1361},"2026-01-09",19.74,17.78,-5.45,16803500,{"date":1779,"open":1459,"high":1780,"low":1450,"close":1781,"change":1715,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-08",20.02,19.63,5.42,10852600,{"date":1785,"open":1450,"high":1786,"low":1787,"close":1506,"change":991,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1506},"2026-01-07",19.443,18.12,-1.06,9456900,{"date":1791,"open":1792,"high":1793,"low":1399,"close":1794,"change":138,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-06",18.29,19.12,18.82,2.51,8738200,{"date":1798,"open":1799,"high":1495,"low":1800,"close":1801,"change":47,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-05",17.885,17.35,18.36,2.68,12844300,{"date":1805,"open":1806,"high":1787,"low":1807,"close":1434,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1434},"2026-01-02",16.77,15.74,1.65,10.17,19055200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-31",16.285,16.84,15.695,16.23,0.29,1.82,11830500,{"date":1821,"open":1822,"high":1823,"low":295,"close":1824,"change":108,"percent_change":1164,"volume":1825,"transactions":9,"vwap":1824},"2025-12-30",16.155,17.485,15.94,15556000,{"date":1827,"open":275,"high":1828,"low":594,"close":265,"change":61,"percent_change":1829,"volume":1830,"transactions":9,"vwap":265},"2025-12-29",16.58,2.95,10974200,{"date":1832,"open":1833,"high":482,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-26",16.51,15.13,15.25,-1.46,-8.74,9547100,{"date":1840,"open":788,"high":1841,"low":437,"close":1842,"change":1843,"percent_change":1075,"volume":1844,"transactions":9,"vwap":1842},"2025-12-24",17.5,16.71,0.2,8590900,{"date":1846,"open":762,"high":1847,"low":1393,"close":1833,"change":1848,"percent_change":406,"volume":1849,"transactions":9,"vwap":1833},"2025-12-23",16.939,-0.18,17144900,{"date":1851,"open":1852,"high":787,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-22",14.96,14.5,16.69,1.75,11.71,27353000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":306,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":306},"2025-12-19",11.84,15.05,11.706,4.09,37.7,44085700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1770,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-18",10.75,11.04,10.475,10.85,6.27,6466100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":256,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-17",10.8,11.05,10.155,10.21,-5.29,3972900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-16",10.91,11.22,10.45,10.78,-0.34,-3.06,5536400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-15",12.05,12.29,10.9,11.12,-0.85,-7.1,6593600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1707,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-12",12.54,12.8,11.89,11.97,-4.62,6634000,{"date":1909,"open":1856,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-11",12.66,11.53,12.55,0.72,6.09,6316900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-10",11.56,12.285,11.27,11.83,0.17,1.46,6551200,{"date":1926,"open":668,"high":1138,"low":1927,"close":1928,"change":617,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-09",11.18,11.66,0.26,4534800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":846,"percent_change":1347,"volume":1937,"transactions":9,"vwap":1936},"2025-12-08",11.5,11.78,11.17,11.63,5620600,{"date":1939,"open":1920,"high":1940,"low":1941,"close":1942,"change":212,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-05",11.52,10.97,11.21,-1.67,5972800,{"date":1946,"open":1947,"high":656,"low":1948,"close":1949,"change":118,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-04",10.26,10.16,11.4,11.76,8505700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-03",9.43,10.235,9.242,10.2,0.78,8.28,5656200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-02",9.31,9.69,9.25,9.42,0.16,1.73,4279500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":774,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-01",9.21,9.46,9.01,9.26,-2.53,3894800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":618,"percent_change":1197,"volume":1984,"transactions":9,"vwap":1983},"2025-11-28",9.385,9.59,9.32,9.5,2212500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1788,"volume":1992,"transactions":9,"vwap":1990},"2025-11-26",9.45,9.68,9.24,9.29,-0.1,4231900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":495,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-25",8.93,9.435,8.681,9.39,4.33,4863800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-24",8.65,9.015,8.51,9,0.38,4.41,4464400,{"date":2011,"open":2012,"high":2013,"low":27,"close":2014,"change":905,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-21",8.125,8.665,8.62,7.08,8820800,{"date":2018,"open":2019,"high":1954,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",9.19,8.03,8.05,-0.715,-8.16,7703100,{"date":2026,"open":1965,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-19",9.605,8.68,8.765,-0.455,-4.93,5874700,{"date":2034,"open":2035,"high":2036,"low":2003,"close":2037,"change":54,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-18",8.77,9.596,9.22,5.61,6281500,{"date":2041,"open":1990,"high":1983,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-17",8.56,8.73,-0.8,-8.39,8015200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":133,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-14",8.48,9.65,8.37,9.53,10.05,10528800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-13",9.36,9.38,8.59,8.66,-0.68,-7.28,6409900,{"date":2065,"open":1983,"high":1981,"low":2066,"close":2067,"change":1991,"percent_change":1788,"volume":2068,"transactions":9,"vwap":2067},"2025-11-12",9.03,9.34,5278800,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":871,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-11",9.82,9.405,9.44,-4.36,3936900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-10",9.97,10.13,9.58,9.87,0.28,2.92,5666200,{"date":2086,"open":2067,"high":2087,"low":2088,"close":1981,"change":617,"percent_change":740,"volume":2089,"transactions":9,"vwap":1981},"2025-11-07",9.66,8.935,8759100,{"date":2091,"open":1809,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1156,"volume":2096,"transactions":9,"vwap":2094},"2025-11-06",10.34,9.54,9.56,-0.88,7047200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":153,"percent_change":2007,"volume":2103,"transactions":9,"vwap":2102},"2025-11-05",10.66,10.76,10.07,10.44,6301600,{"date":2105,"open":2106,"high":2107,"low":1691,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-04",11.015,11.379,10.4,-1.18,-10.19,8306400,{"date":2113,"open":659,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-03",12.74,11.38,11.58,-0.35,-2.93,6546700,{"date":2121,"open":1059,"high":2122,"low":1911,"close":2123,"change":1196,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-31",12.03,11.93,4.93,4947800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":234,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-30",11.75,11.961,11.33,11.37,-5.41,6272400,{"date":2135,"open":2136,"high":2137,"low":1904,"close":2138,"change":1128,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-29",12.22,12.51,12.02,-2.67,4995400,{"date":2142,"open":1903,"high":688,"low":634,"close":666,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":666},"2025-10-28",-0.44,-3.44,3831700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":699,"change":2151,"percent_change":405,"volume":2152,"transactions":9,"vwap":699},"2025-10-27",13.3,13.4,12.775,-0.02,4272200,{"date":2154,"open":1902,"high":2155,"low":2156,"close":2157,"change":287,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-24",13.36,12.48,12.81,4.23,7769500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1894,"change":606,"percent_change":1959,"volume":2165,"transactions":9,"vwap":1894},"2025-10-23",11.465,12.33,11.32,5152000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":213,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-22",12.5,12.53,10.82,11.35,-10.49,11122000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1763,"volume":2181,"transactions":9,"vwap":2179},"2025-10-21",12.78,13.38,12.49,12.68,-0.21,5862700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":54,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-20",12.84,13.49,12.645,12.89,3.95,7503700,{"date":2191,"open":2192,"high":2193,"low":1893,"close":657,"change":905,"percent_change":2194,"volume":2195,"transactions":9,"vwap":657},"2025-10-17",12.32,12.63,4.82,11132100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1921,"change":1181,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1921},"2025-10-16",13.09,13.155,11.8,-8.15,8201800,{"date":2204,"open":189,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-15",14.48,12.45,12.88,-0.97,-7,15277100,{"date":2212,"open":2123,"high":2205,"low":2213,"close":2214,"change":1308,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-14",11.365,13.85,13.06,18096400,{"date":2218,"open":2219,"high":2220,"low":2122,"close":659,"change":2221,"percent_change":1967,"volume":2222,"transactions":9,"vwap":659},"2025-10-13",12.61,12.96,0.02,8042400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":74,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-10",12.915,13.9,12.19,12.23,-4,16279700,{"date":2232,"open":2233,"high":688,"low":2228,"close":2114,"change":1929,"percent_change":1741,"volume":2234,"transactions":9,"vwap":2114},"2025-10-09",12.475,8715000,{"date":2236,"open":2237,"high":299,"low":2238,"close":2156,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2156},"2025-10-08",12,11.94,0.69,5.85,12047900,{"date":2243,"open":2244,"high":2169,"low":2245,"close":2246,"change":212,"percent_change":1723,"volume":2247,"transactions":9,"vwap":2246},"2025-10-07",12.12,11.51,11.79,8190000,{"date":2249,"open":1928,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-06",12.41,11.6,11.98,0.54,4.72,10824800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":90,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-03",11.49,11.67,11.15,11.44,1.96,7110600,{"date":2265,"open":2266,"high":2267,"low":1868,"close":1885,"change":557,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1885},"2025-10-02",10.86,11.43,5.75,9797300,{"date":2271,"open":2272,"high":1935,"low":2273,"close":2274,"change":649,"percent_change":627,"volume":2275,"transactions":9,"vwap":2274},"2025-10-01",10.575,10.48,10.61,8223800,{"date":2277,"open":1957,"high":2278,"low":2279,"close":2280,"change":1929,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-30",10.55,10,10.52,2.53,5305100,{"date":2284,"open":2285,"high":2286,"low":2078,"close":1947,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1947},"2025-09-29",10.22,10.565,0.18,1.79,6189600,{"date":2291,"open":2292,"high":2278,"low":2279,"close":2293,"change":2151,"percent_change":991,"volume":2294,"transactions":9,"vwap":2293},"2025-09-26",10.03,10.08,5290700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":396,"percent_change":1271,"volume":2301,"transactions":9,"vwap":2300},"2025-09-25",9.64,10.41,9.445,10.1,7625400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-24",10.5,10.71,9.96,9.99,-0.37,-3.57,7628400,{"date":2312,"open":2313,"high":1876,"low":2053,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-23",10.33,10.36,0.23,2.27,10710600,{"date":2319,"open":2094,"high":1948,"low":2320,"close":2079,"change":846,"percent_change":1999,"volume":2321,"transactions":9,"vwap":2079},"2025-09-22",9.33,9954500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":904,"percent_change":1008,"volume":2328,"transactions":9,"vwap":2327},"2025-09-19",9.7,9.977,9.52,9.71,8423400,{"date":2330,"open":1983,"high":2331,"low":1966,"close":2080,"change":1256,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2080},"2025-09-18",9.76,3.23,7806600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":904,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-17",9.08,9.6,8.995,9.28,1.42,7095100,{"date":2343,"open":2006,"high":1972,"low":2344,"close":2345,"change":396,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-16",8.725,9.15,1.22,4803600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1929,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-15",9.125,9.415,8.84,9.04,2.96,8779100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1929,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-12",8.5,8.94,8.455,8.78,3.05,4628100,{"date":2365,"open":1959,"high":2060,"low":2366,"close":2367,"change":90,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-11",8.21,8.52,2.65,4568100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-10",8.47,8.57,8.19,8.3,-0.11,-1.31,4836700,{"date":2380,"open":2381,"high":2358,"low":2375,"close":2381,"change":2382,"percent_change":474,"volume":2383,"transactions":9,"vwap":2381},"2025-09-09",8.41,-0.03,3431400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":506,"volume":2391,"transactions":9,"vwap":2389},"2025-09-08",8.495,8.625,8.259,8.44,-0.05,4271900,{"date":2393,"open":2373,"high":2394,"low":2395,"close":2396,"change":452,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-05",8.74,8.333,8.49,0.83,5704700,{"date":2400,"open":2401,"high":2373,"low":2402,"close":2403,"change":1453,"percent_change":348,"volume":2404,"transactions":9,"vwap":2403},"2025-09-04",8.45,8.33,8.42,3468300,{"date":2406,"open":2407,"high":2408,"low":2051,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-03",8.71,8.788,8.46,-0.25,-2.87,4870100,{"date":2414,"open":2372,"high":2415,"low":2416,"close":2407,"change":473,"percent_change":2061,"volume":2417,"transactions":9,"vwap":2407},"2025-09-02",8.75,8.355,4335300,{"date":2419,"open":2420,"high":2421,"low":2060,"close":2035,"change":2422,"percent_change":1836,"volume":2423,"transactions":9,"vwap":2035},"2025-08-29",8.91,9.011,-0.13,4890800,{"date":2425,"open":2353,"high":2426,"low":2427,"close":2428,"change":255,"percent_change":276,"volume":2429,"transactions":9,"vwap":2428},"2025-08-28",9.115,8.86,8.9,4136300,{"date":2431,"open":1995,"high":2432,"low":2433,"close":2434,"change":749,"percent_change":123,"volume":2435,"transactions":9,"vwap":2434},"2025-08-27",9.1,8.841,8.99,6626300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2420,"change":2441,"percent_change":1196,"volume":2442,"transactions":9,"vwap":2420},"2025-08-26",8.82,9.085,8.76,0.05,4461100,{"date":2444,"open":2428,"high":1972,"low":2394,"close":2427,"change":2445,"percent_change":1368,"volume":2446,"transactions":9,"vwap":2427},"2025-08-25",-0.105,7387800,{"date":2448,"open":2449,"high":2450,"low":2367,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-22",8.64,9.14,8.965,0.325,3.76,6227600,{"date":2456,"open":2003,"high":2407,"low":2358,"close":2449,"change":337,"percent_change":798,"volume":2457,"transactions":9,"vwap":2449},"2025-08-21",3525100,{"date":2459,"open":2460,"high":2461,"low":2375,"close":2003,"change":1453,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2003},"2025-08-20",8.58,8.72,-0.46,6357300,{"date":2465,"open":2336,"high":2019,"low":2449,"close":2466,"change":1732,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-19",8.69,-4.3,9037700,{"date":2470,"open":2336,"high":2471,"low":2472,"close":2336,"change":2473,"percent_change":473,"volume":2474,"transactions":9,"vwap":2336},"2025-08-18",9.47,8.98,-0.005,9432400,{"date":2476,"open":2353,"high":2477,"low":2043,"close":2439,"change":2478,"percent_change":143,"volume":2479,"transactions":9,"vwap":2439},"2025-08-15",9.2,0.095,12492400,{"date":2481,"open":1990,"high":2482,"low":2483,"close":2434,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2434},"2025-08-14",9.41,8.83,-1.5,-14.3,38992300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":617,"percent_change":1817,"volume":2493,"transactions":9,"vwap":2492},"2025-08-13",10.6,10.74,10.14,10.49,4943700,{"date":2495,"open":2496,"high":2304,"low":2497,"close":2498,"change":740,"percent_change":2362,"volume":2499,"transactions":9,"vwap":2498},"2025-08-12",10.25,10.072,10.46,4377400,{"date":2501,"open":597,"high":2298,"low":2502,"close":1691,"change":82,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1691},"2025-08-11",9.703,3.47,6742700,{"date":2506,"open":2507,"high":2489,"low":1964,"close":2508,"change":774,"percent_change":1400,"volume":2509,"transactions":9,"vwap":2508},"2025-08-08",10.24,9.81,8967600,{"date":2511,"open":2512,"high":1896,"low":2513,"close":2053,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2053},"2025-08-07",10.04,9.871,-0.45,-4.29,10563000,{"date":2518,"open":1949,"high":2519,"low":1886,"close":2304,"change":2208,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2304},"2025-08-06",11.435,-8.46,8325600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1189,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-05",11.425,11.735,11.14,11.47,2.41,6000900,{"date":2531,"open":2266,"high":2532,"low":2533,"close":1534,"change":1557,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1534},"2025-08-04",11.215,10.62,5.56,4911900,{"date":2537,"open":2489,"high":1884,"low":2538,"close":2274,"change":719,"percent_change":2031,"volume":2539,"transactions":9,"vwap":2274},"2025-08-01",10.3,6252700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1732,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-31",11.575,11.77,11.11,11.16,-3.38,5882300,{"date":2549,"open":2550,"high":2551,"low":1942,"close":2552,"change":991,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-30",11.81,11.968,11.55,-1.7,6135100,{"date":2556,"open":2557,"high":2187,"low":656,"close":2128,"change":406,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2128},"2025-07-29",12.85,-8.42,7418900,{"date":2561,"open":2562,"high":2563,"low":2193,"close":2564,"change":2565,"percent_change":749,"volume":2566,"transactions":9,"vwap":2564},"2025-07-28",13.285,13.7,12.83,0.01,6369900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":617,"percent_change":2315,"volume":2573,"transactions":9,"vwap":2572},"2025-07-25",12.72,12.925,12.18,12.82,5981100,{"date":2575,"open":2576,"high":604,"low":2577,"close":699,"change":1707,"percent_change":2578,"volume":2579,"transactions":9,"vwap":699},"2025-07-24",13.085,12.56,-4.34,9097400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1348,"volume":2587,"transactions":9,"vwap":2585},"2025-07-23",11.42,13.43,11.41,13.37,2.09,21006200,{"date":2589,"open":1885,"high":669,"low":2590,"close":2591,"change":617,"percent_change":1189,"volume":2592,"transactions":9,"vwap":2591},"2025-07-22",10.722,11.28,6668700,{"date":2594,"open":1756,"high":2595,"low":1534,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-21",12.47,11.25,-1.16,-9.35,12916400,{"date":2601,"open":2577,"high":2602,"low":2603,"close":2250,"change":1967,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2250},"2025-07-18",12.905,12.265,1.31,12929500,{"date":2607,"open":2258,"high":2595,"low":2608,"close":659,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":659},"2025-07-17",11.45,1.03,9.18,14825500,{"date":2613,"open":2614,"high":2164,"low":2615,"close":1885,"change":83,"percent_change":2616,"volume":2617,"transactions":9,"vwap":1885},"2025-07-16",11.08,10.474,1.26,7965300,{"date":2619,"open":2620,"high":2527,"low":2621,"close":2614,"change":2565,"percent_change":649,"volume":2622,"transactions":9,"vwap":2614},"2025-07-15",11.295,10.88,5957300,{"date":2624,"open":2100,"high":2532,"low":2625,"close":2626,"change":618,"percent_change":1621,"volume":2627,"transactions":9,"vwap":2626},"2025-07-14",10.432,11.07,5575500,{"date":2629,"open":2552,"high":2630,"low":2266,"close":2266,"change":367,"percent_change":191,"volume":2631,"transactions":9,"vwap":2266},"2025-07-11",12.27,12127500,{"date":2633,"open":2266,"high":2164,"low":2634,"close":1927,"change":2635,"percent_change":1829,"volume":2636,"transactions":9,"vwap":1927},"2025-07-10",10.58,0.32,5496300,{"date":2638,"open":1876,"high":2639,"low":2640,"close":2266,"change":2287,"percent_change":1067,"volume":2641,"transactions":9,"vwap":2266},"2025-07-09",11.097,10.489,5783200,{"date":2643,"open":2644,"high":1895,"low":1886,"close":2645,"change":1189,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-08",10.485,10.68,2.59,6153400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2298,"change":708,"percent_change":822,"volume":2653,"transactions":9,"vwap":2298},"2025-07-07",10.665,10.7,10.06,5838900,{"date":2655,"open":1871,"high":1896,"low":2656,"close":2657,"change":749,"percent_change":397,"volume":2658,"transactions":9,"vwap":2657},"2025-07-03",10.72,10.79,2806500,{"date":2660,"open":2533,"high":1887,"low":1886,"close":2305,"change":2661,"percent_change":1196,"volume":2662,"transactions":9,"vwap":2305},"2025-07-02",0.06,4451000,{"date":2664,"open":2665,"high":2666,"low":2102,"close":2667,"change":1264,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-01",10.73,11.01,10.65,-2.02,4953400,{"date":2671,"open":2672,"high":2582,"low":2305,"close":2673,"change":255,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-30",11.26,10.87,-0.82,5785400,{"date":2677,"open":669,"high":2678,"low":2679,"close":2680,"change":766,"percent_change":822,"volume":2681,"transactions":9,"vwap":2680},"2025-06-27",11.518,10.64,10.96,16353700,{"date":2683,"open":2684,"high":669,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-06-26",10.02,9.9,11.36,1.32,13.15,8674800,{"date":2691,"open":2692,"high":2673,"low":2307,"close":2512,"change":1093,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2512},"2025-06-25",10.63,-2.9,4639100,{"date":2696,"open":1691,"high":2273,"low":2300,"close":2092,"change":82,"percent_change":1279,"volume":2697,"transactions":9,"vwap":2092},"2025-06-24",4284200,{"date":2699,"open":1653,"high":1691,"low":2326,"close":2279,"change":1848,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2279},"2025-06-23",-1.77,5784000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2221,"percent_change":1843,"volume":2708,"transactions":9,"vwap":2707},"2025-06-20",10.28,10.54,10.11,10.18,7959300,{"date":2710,"open":1957,"high":2711,"low":2712,"close":1948,"change":338,"percent_change":2061,"volume":2713,"transactions":9,"vwap":1948},"2025-06-18",10.37,9.98,5032800,{"date":2715,"open":2274,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-06-17",10.69,10.055,10.23,-0.61,-5.63,5494400,{"date":2723,"open":2489,"high":2724,"low":2725,"close":2726,"change":495,"percent_change":1076,"volume":2727,"transactions":9,"vwap":2726},"2025-06-16",10.865,10.42,10.84,4513000,{"date":2729,"open":2304,"high":2730,"low":2711,"close":1886,"change":2143,"percent_change":2731,"volume":2732,"transactions":9,"vwap":1886},"2025-06-13",10.795,-4.04,4192400,{"date":2734,"open":2735,"high":2596,"low":2726,"close":2736,"change":1128,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-06-12",11.075,10.89,-2.94,4499000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":1885,"change":2565,"percent_change":649,"volume":2744,"transactions":9,"vwap":1885},"2025-06-11",11.48,11.566,11.055,5336500,{"date":2746,"open":2123,"high":2747,"low":2260,"close":1942,"change":1707,"percent_change":2748,"volume":2749,"transactions":9,"vwap":1942},"2025-06-10",12.09,-4.92,6396100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2246,"change":749,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2246},"2025-06-09",12.07,12.14,11.351,0.68,7802900,{"date":2758,"open":1941,"high":2759,"low":1941,"close":1856,"change":2397,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1856},"2025-06-06",12.11,7.63,10077500,{"date":2763,"open":2764,"high":2591,"low":2679,"close":2621,"change":1848,"percent_change":1763,"volume":2765,"transactions":9,"vwap":2621},"2025-06-05",11.09,7822500,{"date":2767,"open":1877,"high":1940,"low":2656,"close":2768,"change":617,"percent_change":1189,"volume":2769,"transactions":9,"vwap":2768},"2025-06-04",11.06,4896000,{"date":2771,"open":668,"high":2251,"low":2772,"close":2773,"change":2221,"percent_change":2287,"volume":2774,"transactions":9,"vwap":2773},"2025-06-03",10.873,11.03,5317900,{"date":2776,"open":2545,"high":2777,"low":2716,"close":2666,"change":766,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2666},"2025-06-02",11.24,-3.51,6271700,{"date":2781,"open":2782,"high":2246,"low":2544,"close":2584,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2584},"2025-05-30",11.7,-0.54,-4.52,6230600,{"date":2787,"open":2788,"high":2789,"low":2123,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-29",12.65,12.771,11.95,-0.29,-2.37,5337200,{"date":2795,"open":1903,"high":2796,"low":1893,"close":2797,"change":766,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-28",12.9,12.24,-3.16,7043500,{"date":2801,"open":2802,"high":2803,"low":1138,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-27",11.92,13.11,12.64,1.3,11.46,12639300,{"date":2809,"open":2810,"high":1940,"low":2811,"close":2812,"change":798,"percent_change":1181,"volume":2813,"transactions":9,"vwap":2812},"2025-05-23",11.1,11.011,11.34,3978300,{"date":2815,"open":2764,"high":1934,"low":1887,"close":2806,"change":2315,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2806},"2025-05-22",2.05,5709700,{"date":2819,"open":2820,"high":1921,"low":1927,"close":2821,"change":2061,"percent_change":1416,"volume":2822,"transactions":9,"vwap":2821},"2025-05-21",11.72,11.23,5366000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":1138,"change":2180,"percent_change":2828,"volume":2829,"transactions":9,"vwap":1138},"2025-05-20",12.1,12.17,11.595,-1.73,5094500,{"date":2831,"open":2128,"high":2832,"low":2833,"close":2244,"change":774,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2244},"2025-05-19",12.13,11.599,-1.94,5925300,{"date":2837,"open":2825,"high":2569,"low":1905,"close":2838,"change":103,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-16",12.36,4.48,9278500,{"date":2842,"open":1934,"high":2843,"low":2844,"close":1921,"change":329,"percent_change":329,"volume":2845,"transactions":9,"vwap":1921},"2025-05-15",12.173,10.923,9984800,{"date":2847,"open":647,"high":699,"low":2848,"close":1921,"change":1843,"percent_change":2849,"volume":2850,"transactions":9,"vwap":1921},"2025-05-14",11.669,1.72,17242600,{"date":2852,"open":2810,"high":1903,"low":2666,"close":1936,"change":2853,"percent_change":1738,"volume":2854,"transactions":9,"vwap":1936},"2025-05-13",2.13,35779600,{"date":2856,"open":2857,"high":2858,"low":2482,"close":1983,"change":1929,"percent_change":2859,"volume":2860,"transactions":9,"vwap":1983},"2025-05-12",9.86,10.19,2.81,6421500,{"date":2862,"open":1966,"high":2863,"low":2434,"close":1989,"change":2376,"percent_change":2109,"volume":2864,"transactions":9,"vwap":1989},"2025-05-09",9.505,3713200,{"date":2866,"open":2477,"high":2093,"low":2867,"close":2868,"change":846,"percent_change":202,"volume":2869,"transactions":9,"vwap":2868},"2025-05-08",8.885,9.35,5142600,{"date":2871,"open":2872,"high":2426,"low":2361,"close":1995,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":1995},"2025-05-07",8.975,-0.045,-0.5,3071200,{"date":2877,"open":2466,"high":2472,"low":2878,"close":2872,"change":2879,"percent_change":804,"volume":2880,"transactions":9,"vwap":2872},"2025-05-06",8.54,-0.075,3249900,{"date":2882,"open":2350,"high":2019,"low":2483,"close":1355,"change":2410,"percent_change":2883,"volume":2884,"transactions":9,"vwap":1355},"2025-05-05",-2.69,3471100,{"date":2886,"open":2887,"high":2050,"low":2888,"close":2889,"change":2755,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-02",8.87,8.81,9.3,7.89,12188300,{"date":2893,"open":2894,"high":2344,"low":2895,"close":2014,"change":846,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2014},"2025-05-01",8.4,8.17,5.12,4828200,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":766,"percent_change":805,"volume":2904,"transactions":9,"vwap":2903},"2025-04-30",8.22,8.347,7.95,8.2,3466900,{"date":2906,"open":2907,"high":2466,"low":2908,"close":2909,"change":617,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-04-29",8.555,8.445,8.6,0.35,3555300,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2373,"change":337,"percent_change":798,"volume":2917,"transactions":9,"vwap":2373},"2025-04-28",8.695,8.825,8.25,3938000,{"date":2919,"open":2920,"high":2460,"low":549,"close":2460,"change":1843,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2460},"2025-04-25",8.43,2.39,3559900,{"date":182,"open":2924,"high":2360,"low":2925,"close":2926,"change":128,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},7.91,7.81,8.38,5.94,5102000]