{"date":"2024-07-01","ticker":"ACME","open":337.59,"high":341.09,"low":335.44,"close":336.65,"volume":1668595}
{"date":"2024-07-01","ticker":"BRLN","open":90.9,"high":91.78,"low":89.92,"close":90.6,"volume":3886024}
{"date":"2024-07-01","ticker":"CYGN","open":230.52,"high":233.42,"low":229.36,"close":231.47,"volume":2648950}
{"date":"2024-07-01","ticker":"DELT","open":295.08,"high":295.53,"low":292.17,"close":293.89,"volume":5306175}
{"date":"2024-07-01","ticker":"EVRG","open":165.87,"high":167.52,"low":164.9,"close":166.66,"volume":5122326}
{"date":"2024-07-01","ticker":"FLUX","open":135.76,"high":136.12,"low":135.55,"close":135.75,"volume":1625279}
{"date":"2024-07-01","ticker":"GRVT","open":35.86,"high":36.23,"low":35.48,"close":35.96,"volume":5044150}
{"date":"2024-07-01","ticker":"HLIX","open":196.74,"high":198.54,"low":195.66,"close":196.9,"volume":2120855}
{"date":"2024-07-07","ticker":"ACME","open":335.58,"high":336.28,"low":332.98,"close":334.07,"volume":2419520}
{"date":"2024-07-07","ticker":"BRLN","open":90.06,"high":90.67,"low":88.74,"close":89.36,"volume":3105685}
{"date":"2024-07-07","ticker":"CYGN","open":230.5,"high":230.78,"low":227.08,"close":228.58,"volume":2307084}
{"date":"2024-07-07","ticker":"DELT","open":294.73,"high":298.04,"low":291.92,"close":295.11,"volume":4150421}
{"date":"2024-07-07","ticker":"EVRG","open":166.17,"high":166.73,"low":165,"close":166.53,"volume":1579905}
{"date":"2024-07-07","ticker":"FLUX","open":135.73,"high":136.97,"low":135.18,"close":135.24,"volume":995192}
{"date":"2024-07-07","ticker":"GRVT","open":35.99,"high":36.24,"low":35.75,"close":35.82,"volume":4156044}
{"date":"2024-07-07","ticker":"HLIX","open":197.68,"high":199.5,"low":195.02,"close":196.27,"volume":2220541}
{"date":"2024-07-13","ticker":"ACME","open":332.88,"high":340.65,"low":331.48,"close":337.36,"volume":3813391}
{"date":"2024-07-13","ticker":"BRLN","open":89.44,"high":90.64,"low":88.53,"close":89.89,"volume":2105455}
{"date":"2024-07-13","ticker":"CYGN","open":227.85,"high":230.07,"low":227.26,"close":229.75,"volume":3618438}
{"date":"2024-07-13","ticker":"DELT","open":294.6,"high":296.54,"low":293.05,"close":294.67,"volume":1044143}
{"date":"2024-07-13","ticker":"EVRG","open":165.68,"high":168.79,"low":164.9,"close":168.12,"volume":5556334}
{"date":"2024-07-13","ticker":"FLUX","open":135.13,"high":136.15,"low":133.62,"close":135.02,"volume":2274133}
{"date":"2024-07-13","ticker":"GRVT","open":35.84,"high":36.64,"low":35.72,"close":36.26,"volume":693568}
{"date":"2024-07-13","ticker":"HLIX","open":195.52,"high":196.18,"low":191.14,"close":192.45,"volume":3875059}
{"date":"2024-07-19","ticker":"ACME","open":337.29,"high":340.75,"low":337.25,"close":338.56,"volume":636271}
{"date":"2024-07-19","ticker":"BRLN","open":90.1,"high":90.31,"low":89.33,"close":90.06,"volume":4710246}
{"date":"2024-07-19","ticker":"CYGN","open":230.17,"high":233.22,"low":228.23,"close":230.7,"volume":761538}
{"date":"2024-07-19","ticker":"DELT","open":293.29,"high":297.31,"low":292.67,"close":294.2,"volume":4205881}
{"date":"2024-07-19","ticker":"EVRG","open":168.84,"high":170.09,"low":166.22,"close":167.31,"volume":1092489}
{"date":"2024-07-19","ticker":"FLUX","open":135.06,"high":135.83,"low":132.88,"close":132.9,"volume":2361481}
{"date":"2024-07-19","ticker":"GRVT","open":36.47,"high":36.61,"low":35.59,"close":35.89,"volume":623941}
{"date":"2024-07-19","ticker":"HLIX","open":191.4,"high":193.18,"low":190.14,"close":192.35,"volume":5116851}
{"date":"2024-07-25","ticker":"ACME","open":337.01,"high":341.33,"low":333.74,"close":338.37,"volume":4339361}
{"date":"2024-07-25","ticker":"BRLN","open":90.34,"high":91.4,"low":89.5,"close":91.12,"volume":2770768}
{"date":"2024-07-25","ticker":"CYGN","open":230.91,"high":232.49,"low":230.47,"close":231.44,"volume":605776}
{"date":"2024-07-25","ticker":"DELT","open":295.95,"high":296.48,"low":287.66,"close":289.53,"volume":1903150}
{"date":"2024-07-25","ticker":"EVRG","open":166.54,"high":168.14,"low":166.22,"close":167.62,"volume":2952703}
{"date":"2024-07-25","ticker":"FLUX","open":133.26,"high":133.49,"low":131.79,"close":132.36,"volume":2172259}
{"date":"2024-07-25","ticker":"GRVT","open":35.95,"high":36.05,"low":35.56,"close":35.58,"volume":4532748}
{"date":"2024-07-25","ticker":"HLIX","open":192.18,"high":196.68,"low":191.74,"close":196.18,"volume":668430}
{"date":"2024-07-30","ticker":"ACME","open":339.8,"high":344.56,"low":338.38,"close":341.1,"volume":3529412}
{"date":"2024-07-30","ticker":"BRLN","open":90.74,"high":91.99,"low":89.92,"close":91.23,"volume":2682571}
{"date":"2024-07-30","ticker":"CYGN","open":232.17,"high":232.98,"low":231.02,"close":231.37,"volume":4912952}
{"date":"2024-07-30","ticker":"DELT","open":288.81,"high":293.18,"low":288.5,"close":292.64,"volume":2998594}
{"date":"2024-07-30","ticker":"EVRG","open":167.2,"high":167.68,"low":166.67,"close":166.73,"volume":2810452}
{"date":"2024-07-30","ticker":"FLUX","open":132.42,"high":132.83,"low":130.37,"close":131.7,"volume":3933035}
{"date":"2024-07-30","ticker":"GRVT","open":35.57,"high":35.93,"low":35.49,"close":35.51,"volume":1376881}
{"date":"2024-07-30","ticker":"HLIX","open":196.33,"high":197.06,"low":193.42,"close":193.83,"volume":2337001}
{"date":"2024-08-05","ticker":"ACME","open":341.53,"high":343.44,"low":335.72,"close":339.02,"volume":1115062}
{"date":"2024-08-05","ticker":"BRLN","open":91.17,"high":91.35,"low":89.88,"close":90.66,"volume":2465113}
{"date":"2024-08-05","ticker":"CYGN","open":232.23,"high":234.28,"low":228.34,"close":230.59,"volume":5192792}
{"date":"2024-08-05","ticker":"DELT","open":291.06,"high":294.6,"low":290.81,"close":291.82,"volume":4722209}
{"date":"2024-08-05","ticker":"EVRG","open":166.61,"high":167.64,"low":163.37,"close":164.28,"volume":4649053}
{"date":"2024-08-05","ticker":"FLUX","open":132.44,"high":134.97,"low":131.11,"close":133.68,"volume":1221808}
{"date":"2024-08-05","ticker":"GRVT","open":35.56,"high":36.11,"low":35.52,"close":35.77,"volume":5095106}
{"date":"2024-08-05","ticker":"HLIX","open":192.79,"high":196,"low":190.92,"close":195.97,"volume":5375523}
{"date":"2024-08-11","ticker":"ACME","open":337.19,"high":340.81,"low":335.89,"close":340.18,"volume":2237406}
{"date":"2024-08-11","ticker":"BRLN","open":90.57,"high":91.11,"low":89.52,"close":90.31,"volume":3705675}
{"date":"2024-08-11","ticker":"CYGN","open":231.29,"high":231.81,"low":227.14,"close":228.25,"volume":2627285}
{"date":"2024-08-11","ticker":"DELT","open":293.36,"high":293.48,"low":286.15,"close":288.41,"volume":1473385}
{"date":"2024-08-11","ticker":"EVRG","open":163.42,"high":167.01,"low":162.83,"close":166.21,"volume":2240136}
{"date":"2024-08-11","ticker":"FLUX","open":133.79,"high":134.35,"low":130.54,"close":131.2,"volume":2424328}
{"date":"2024-08-11","ticker":"GRVT","open":35.91,"high":36.08,"low":35.45,"close":35.74,"volume":3335255}
{"date":"2024-08-11","ticker":"HLIX","open":195.42,"high":196.74,"low":192.03,"close":192.45,"volume":2171728}
{"date":"2024-08-17","ticker":"ACME","open":340.1,"high":345.23,"low":337.02,"close":344.57,"volume":3418830}
{"date":"2024-08-17","ticker":"BRLN","open":90.2,"high":92.22,"low":89.66,"close":91.84,"volume":1173018}
{"date":"2024-08-17","ticker":"CYGN","open":228.93,"high":230.78,"low":227.69,"close":229.29,"volume":3240687}
{"date":"2024-08-17","ticker":"DELT","open":288.39,"high":288.97,"low":285.9,"close":287.31,"volume":5329499}
{"date":"2024-08-17","ticker":"EVRG","open":167.12,"high":167.62,"low":164.77,"close":166.34,"volume":1059233}
{"date":"2024-08-17","ticker":"FLUX","open":130.74,"high":133.71,"low":129.95,"close":132.47,"volume":2997280}
{"date":"2024-08-17","ticker":"GRVT","open":35.9,"high":36.11,"low":35.05,"close":35.1,"volume":5828568}
{"date":"2024-08-17","ticker":"HLIX","open":192.5,"high":193.18,"low":191.05,"close":193.04,"volume":2999053}
{"date":"2024-08-23","ticker":"ACME","open":345.5,"high":347.67,"low":340.65,"close":343.1,"volume":676877}
{"date":"2024-08-23","ticker":"BRLN","open":91.85,"high":92.76,"low":91.78,"close":92.15,"volume":3768931}
{"date":"2024-08-23","ticker":"CYGN","open":229.05,"high":234.37,"low":226.81,"close":232.55,"volume":5895183}
{"date":"2024-08-23","ticker":"DELT","open":286.76,"high":289.24,"low":286.1,"close":286.28,"volume":2759461}
{"date":"2024-08-23","ticker":"EVRG","open":167.3,"high":167.87,"low":161.95,"close":162.98,"volume":4332025}
{"date":"2024-08-23","ticker":"FLUX","open":132.15,"high":133.25,"low":132.08,"close":132.78,"volume":1438972}
{"date":"2024-08-23","ticker":"GRVT","open":34.99,"high":35.43,"low":34.88,"close":35.06,"volume":4514432}
{"date":"2024-08-23","ticker":"HLIX","open":193.49,"high":195.05,"low":190.73,"close":192.38,"volume":602132}
{"date":"2024-08-29","ticker":"ACME","open":343.44,"high":346.27,"low":340.91,"close":343.66,"volume":1936944}
{"date":"2024-08-29","ticker":"BRLN","open":91.99,"high":93.16,"low":91.29,"close":92.61,"volume":3784305}
{"date":"2024-08-29","ticker":"CYGN","open":233.43,"high":235.02,"low":226.61,"close":227.45,"volume":764947}
{"date":"2024-08-29","ticker":"DELT","open":285.5,"high":293.34,"low":284.31,"close":291.76,"volume":5065277}
{"date":"2024-08-29","ticker":"EVRG","open":162.7,"high":164.63,"low":162.67,"close":163.04,"volume":4415192}
{"date":"2024-08-29","ticker":"FLUX","open":133.38,"high":134.74,"low":130.2,"close":130.43,"volume":3900914}
{"date":"2024-08-29","ticker":"GRVT","open":35.01,"high":35.32,"low":34.83,"close":35.09,"volume":4646746}
{"date":"2024-08-29","ticker":"HLIX","open":191.43,"high":193.44,"low":190.51,"close":192.68,"volume":581954}
{"date":"2024-09-04","ticker":"ACME","open":345.44,"high":348.96,"low":341.36,"close":344.48,"volume":3170764}
{"date":"2024-09-04","ticker":"BRLN","open":93.15,"high":93.59,"low":91,"close":91.94,"volume":4713947}
{"date":"2024-09-04","ticker":"CYGN","open":228.28,"high":232.86,"low":227.58,"close":230.93,"volume":2690732}
{"date":"2024-09-04","ticker":"DELT","open":291.58,"high":293.23,"low":285.72,"close":287.21,"volume":4182140}
{"date":"2024-09-04","ticker":"EVRG","open":163.34,"high":166.32,"low":163.23,"close":164.74,"volume":5392779}
{"date":"2024-09-04","ticker":"FLUX","open":131.11,"high":132.39,"low":130.02,"close":131.1,"volume":695512}
{"date":"2024-09-04","ticker":"GRVT","open":35.07,"high":35.25,"low":34.82,"close":34.88,"volume":3217935}
{"date":"2024-09-04","ticker":"HLIX","open":192.11,"high":197.71,"low":191.48,"close":196.68,"volume":5018314}
{"date":"2024-09-10","ticker":"ACME","open":346.08,"high":349,"low":339.66,"close":342.23,"volume":4465613}
{"date":"2024-09-10","ticker":"BRLN","open":91.74,"high":92.45,"low":90.54,"close":91.34,"volume":2989812}
{"date":"2024-09-10","ticker":"CYGN","open":230.38,"high":231.1,"low":227.66,"close":227.73,"volume":2797120}
{"date":"2024-09-10","ticker":"DELT","open":287.79,"high":289.43,"low":282.42,"close":284.74,"volume":4955588}
{"date":"2024-09-10","ticker":"EVRG","open":165.5,"high":166.98,"low":162.99,"close":163.09,"volume":4655592}
{"date":"2024-09-10","ticker":"FLUX","open":130.54,"high":131.36,"low":129.71,"close":131.14,"volume":433623}
{"date":"2024-09-10","ticker":"GRVT","open":34.91,"high":35.58,"low":34.74,"close":35.38,"volume":2591769}
{"date":"2024-09-10","ticker":"HLIX","open":197.28,"high":197.36,"low":195.09,"close":197.15,"volume":4228708}
{"date":"2024-09-15","ticker":"ACME","open":342.25,"high":351.05,"low":340.08,"close":350.03,"volume":5645469}
{"date":"2024-09-15","ticker":"BRLN","open":91.11,"high":92.69,"low":90.15,"close":92.51,"volume":1341350}
{"date":"2024-09-15","ticker":"CYGN","open":228.44,"high":229.01,"low":227.05,"close":227.94,"volume":1713508}
{"date":"2024-09-15","ticker":"DELT","open":285.52,"high":287.89,"low":283.24,"close":283.74,"volume":3822968}
{"date":"2024-09-15","ticker":"EVRG","open":164,"high":164.53,"low":160.55,"close":161.42,"volume":2329284}
{"date":"2024-09-15","ticker":"FLUX","open":131.67,"high":131.69,"low":130.98,"close":131.47,"volume":526375}
{"date":"2024-09-15","ticker":"GRVT","open":35.3,"high":35.31,"low":35.05,"close":35.23,"volume":4033469}
{"date":"2024-09-15","ticker":"HLIX","open":196.67,"high":198.16,"low":192.77,"close":194.65,"volume":3584176}
{"date":"2024-09-21","ticker":"ACME","open":352.07,"high":352.4,"low":341.8,"close":344.61,"volume":2092727}
{"date":"2024-09-21","ticker":"BRLN","open":91.98,"high":92.96,"low":90.61,"close":91.15,"volume":4892195}
{"date":"2024-09-21","ticker":"CYGN","open":227.41,"high":230.31,"low":225.82,"close":228.37,"volume":5338097}
{"date":"2024-09-21","ticker":"DELT","open":285.04,"high":287.97,"low":282.19,"close":283.92,"volume":4558632}
{"date":"2024-09-21","ticker":"EVRG","open":162.21,"high":163.27,"low":161.17,"close":161.86,"volume":715992}
{"date":"2024-09-21","ticker":"FLUX","open":131.15,"high":131.77,"low":129.98,"close":130.95,"volume":2129587}
{"date":"2024-09-21","ticker":"GRVT","open":35.15,"high":35.63,"low":34.89,"close":35.32,"volume":3209576}
{"date":"2024-09-21","ticker":"HLIX","open":195.18,"high":199.29,"low":194.22,"close":197.29,"volume":3048316}
{"date":"2024-09-27","ticker":"ACME","open":343.77,"high":348.71,"low":341.8,"close":345.25,"volume":1712616}
{"date":"2024-09-27","ticker":"BRLN","open":90.62,"high":92.26,"low":90.09,"close":91.52,"volume":1887371}
{"date":"2024-09-27","ticker":"CYGN","open":228.81,"high":231.61,"low":226.41,"close":231.17,"volume":5555577}
{"date":"2024-09-27","ticker":"DELT","open":285.27,"high":289.64,"low":282.4,"close":287.89,"volume":791036}
{"date":"2024-09-27","ticker":"EVRG","open":162.16,"high":163.87,"low":159.15,"close":160.03,"volume":4807590}
{"date":"2024-09-27","ticker":"FLUX","open":131.59,"high":132.7,"low":128.32,"close":128.61,"volume":956392}
{"date":"2024-09-27","ticker":"GRVT","open":35.41,"high":35.56,"low":34.72,"close":34.95,"volume":2701842}
{"date":"2024-09-27","ticker":"HLIX","open":196.48,"high":198.09,"low":195.29,"close":195.59,"volume":1646980}
{"date":"2024-10-03","ticker":"ACME","open":345.18,"high":353.02,"low":344.75,"close":352.88,"volume":2334861}
{"date":"2024-10-03","ticker":"BRLN","open":91.8,"high":92.78,"low":91.61,"close":92.57,"volume":1868871}
{"date":"2024-10-03","ticker":"CYGN","open":232.55,"high":234.58,"low":225.56,"close":226.64,"volume":2500063}
{"date":"2024-10-03","ticker":"DELT","open":288.52,"high":289.27,"low":284.05,"close":284.55,"volume":2198155}
{"date":"2024-10-03","ticker":"EVRG","open":160.21,"high":162.54,"low":159.78,"close":161.89,"volume":3970807}
{"date":"2024-10-03","ticker":"FLUX","open":128.69,"high":129.33,"low":128.03,"close":128.43,"volume":4431651}
{"date":"2024-10-03","ticker":"GRVT","open":34.83,"high":35.03,"low":34.74,"close":34.89,"volume":1472254}
{"date":"2024-10-03","ticker":"HLIX","open":196.44,"high":197.66,"low":194.88,"close":196.98,"volume":849721}
{"date":"2024-10-09","ticker":"ACME","open":353.18,"high":354.26,"low":350.23,"close":352.09,"volume":1439555}
{"date":"2024-10-09","ticker":"BRLN","open":93.05,"high":93.95,"low":92.93,"close":93.01,"volume":1219246}
{"date":"2024-10-09","ticker":"CYGN","open":226.4,"high":231.47,"low":226.15,"close":229.41,"volume":2145402}
{"date":"2024-10-09","ticker":"DELT","open":285.74,"high":288.48,"low":285.05,"close":286.58,"volume":2350119}
{"date":"2024-10-09","ticker":"EVRG","open":162.57,"high":163.35,"low":160,"close":161.63,"volume":2719096}
{"date":"2024-10-09","ticker":"FLUX","open":128.05,"high":130.21,"low":126.76,"close":129,"volume":3689038}
{"date":"2024-10-09","ticker":"GRVT","open":34.86,"high":35.21,"low":34.51,"close":34.8,"volume":1921812}
{"date":"2024-10-09","ticker":"HLIX","open":197.25,"high":200.08,"low":196.88,"close":198.47,"volume":1052739}
{"date":"2024-10-15","ticker":"ACME","open":353.27,"high":355.29,"low":345.77,"close":348,"volume":5350737}
{"date":"2024-10-15","ticker":"BRLN","open":93.1,"high":93.87,"low":91.78,"close":92.02,"volume":5170738}
{"date":"2024-10-15","ticker":"CYGN","open":229.56,"high":229.65,"low":226.11,"close":227.14,"volume":2945952}
{"date":"2024-10-15","ticker":"DELT","open":288.05,"high":289.96,"low":284.6,"close":286.28,"volume":4201545}
{"date":"2024-10-15","ticker":"EVRG","open":160.96,"high":161.5,"low":159.26,"close":160.63,"volume":4953629}
{"date":"2024-10-15","ticker":"FLUX","open":129.12,"high":129.3,"low":126.5,"close":127.57,"volume":5653460}
{"date":"2024-10-15","ticker":"GRVT","open":34.93,"high":35.27,"low":34.51,"close":34.67,"volume":3511324}
{"date":"2024-10-15","ticker":"HLIX","open":197.85,"high":199.21,"low":196.82,"close":197.49,"volume":826724}
{"date":"2024-10-21","ticker":"ACME","open":348.03,"high":355.28,"low":346.07,"close":352.71,"volume":5051773}
{"date":"2024-10-21","ticker":"BRLN","open":92.28,"high":93.88,"low":91.85,"close":92.9,"volume":2448413}
{"date":"2024-10-21","ticker":"CYGN","open":226.2,"high":231.16,"low":225.07,"close":230.95,"volume":3075247}
{"date":"2024-10-21","ticker":"DELT","open":287.53,"high":287.54,"low":277.47,"close":280.04,"volume":894241}
{"date":"2024-10-21","ticker":"EVRG","open":160.05,"high":161.76,"low":158.42,"close":160.42,"volume":3083663}
{"date":"2024-10-21","ticker":"FLUX","open":127.41,"high":129.98,"low":126.11,"close":129.02,"volume":1245501}
{"date":"2024-10-21","ticker":"GRVT","open":34.62,"high":34.98,"low":34.47,"close":34.71,"volume":4210929}
{"date":"2024-10-21","ticker":"HLIX","open":197.33,"high":198.75,"low":196.04,"close":198.59,"volume":5036804}
{"date":"2024-10-27","ticker":"ACME","open":353,"high":354.72,"low":349.59,"close":352.89,"volume":862648}
{"date":"2024-10-27","ticker":"BRLN","open":93.39,"high":94.07,"low":91.09,"close":92.06,"volume":3456304}
{"date":"2024-10-27","ticker":"CYGN","open":229.81,"high":231.39,"low":228.06,"close":229.33,"volume":3602820}
{"date":"2024-10-27","ticker":"DELT","open":278.96,"high":284.01,"low":278.16,"close":282.73,"volume":4462438}
{"date":"2024-10-27","ticker":"EVRG","open":160.75,"high":161.42,"low":159.1,"close":160.63,"volume":4212946}
{"date":"2024-10-27","ticker":"FLUX","open":128.58,"high":128.73,"low":126.85,"close":127.4,"volume":3067957}
{"date":"2024-10-27","ticker":"GRVT","open":34.58,"high":35.15,"low":34.52,"close":34.96,"volume":3019348}
{"date":"2024-10-27","ticker":"HLIX","open":198.08,"high":199.58,"low":194.85,"close":195.08,"volume":4445847}
{"date":"2024-11-01","ticker":"ACME","open":352.54,"high":354.54,"low":349.15,"close":351.66,"volume":4959952}
{"date":"2024-11-01","ticker":"BRLN","open":92.15,"high":93.32,"low":91.66,"close":92.52,"volume":5334907}
{"date":"2024-11-01","ticker":"CYGN","open":228.23,"high":230.38,"low":226.14,"close":228.79,"volume":1867040}
{"date":"2024-11-01","ticker":"DELT","open":283.56,"high":285.32,"low":277.93,"close":279.85,"volume":4047267}
{"date":"2024-11-01","ticker":"EVRG","open":160.58,"high":160.94,"low":157.78,"close":158.83,"volume":2041623}
{"date":"2024-11-01","ticker":"FLUX","open":126.81,"high":127.12,"low":126.63,"close":127.11,"volume":4410365}
{"date":"2024-11-01","ticker":"GRVT","open":34.86,"high":35.56,"low":34.57,"close":35.35,"volume":3931165}
{"date":"2024-11-01","ticker":"HLIX","open":194.64,"high":201.1,"low":194.21,"close":199.03,"volume":5631492}
{"date":"2024-11-07","ticker":"ACME","open":350.97,"high":353.4,"low":348.34,"close":350.36,"volume":1776530}
{"date":"2024-11-07","ticker":"BRLN","open":92.57,"high":94.1,"low":91.57,"close":93.56,"volume":4485863}
{"date":"2024-11-07","ticker":"CYGN","open":229.3,"high":230.3,"low":226.76,"close":228.24,"volume":4114777}
{"date":"2024-11-07","ticker":"DELT","open":279.26,"high":280.2,"low":276.76,"close":280.07,"volume":2688844}
{"date":"2024-11-07","ticker":"EVRG","open":158.34,"high":159.56,"low":155.31,"close":156.59,"volume":1647749}
{"date":"2024-11-07","ticker":"FLUX","open":127.15,"high":129.61,"low":126.86,"close":129.12,"volume":1148084}
{"date":"2024-11-07","ticker":"GRVT","open":35.28,"high":35.33,"low":35.06,"close":35.08,"volume":2936858}
{"date":"2024-11-07","ticker":"HLIX","open":198.78,"high":199.28,"low":197.63,"close":198.19,"volume":3521880}
{"date":"2024-11-13","ticker":"ACME","open":350.88,"high":356.25,"low":350.01,"close":354.21,"volume":4498095}
{"date":"2024-11-13","ticker":"BRLN","open":93.64,"high":93.82,"low":90.86,"close":91.87,"volume":5284265}
{"date":"2024-11-13","ticker":"CYGN","open":227.88,"high":228.14,"low":225.3,"close":227.72,"volume":5068063}
{"date":"2024-11-13","ticker":"DELT","open":280.59,"high":282.66,"low":274.91,"close":277.77,"volume":2372448}
{"date":"2024-11-13","ticker":"EVRG","open":157.33,"high":160.32,"low":157.21,"close":159.49,"volume":3230080}
{"date":"2024-11-13","ticker":"FLUX","open":128.44,"high":129.05,"low":127.35,"close":128.49,"volume":3569137}
{"date":"2024-11-13","ticker":"GRVT","open":35.16,"high":35.31,"low":34.81,"close":35.09,"volume":4466600}
{"date":"2024-11-13","ticker":"HLIX","open":198.43,"high":199.48,"low":196.16,"close":196.78,"volume":3107873}
{"date":"2024-11-19","ticker":"ACME","open":355.36,"high":358.83,"low":350.76,"close":351.2,"volume":746118}
{"date":"2024-11-19","ticker":"BRLN","open":92.08,"high":92.34,"low":90.8,"close":91.37,"volume":1052387}
{"date":"2024-11-19","ticker":"CYGN","open":226.36,"high":229.21,"low":224.69,"close":228.68,"volume":2497531}
{"date":"2024-11-19","ticker":"DELT","open":279.08,"high":279.36,"low":277.53,"close":278.85,"volume":2254443}
{"date":"2024-11-19","ticker":"EVRG","open":159.04,"high":159.78,"low":155.69,"close":156.69,"volume":2835523}
{"date":"2024-11-19","ticker":"FLUX","open":128.59,"high":129.32,"low":126.32,"close":126.67,"volume":4817643}
{"date":"2024-11-19","ticker":"GRVT","open":34.91,"high":35.39,"low":34.61,"close":35.2,"volume":3839981}
{"date":"2024-11-19","ticker":"HLIX","open":196.81,"high":198.31,"low":194.68,"close":196.63,"volume":454225}
{"date":"2024-11-25","ticker":"ACME","open":349.93,"high":354.61,"low":349.85,"close":352.33,"volume":4639367}
{"date":"2024-11-25","ticker":"BRLN","open":91.33,"high":93.47,"low":90.61,"close":93.21,"volume":1018870}
{"date":"2024-11-25","ticker":"CYGN","open":229.71,"high":231.74,"low":226.75,"close":228.04,"volume":2318459}
{"date":"2024-11-25","ticker":"DELT","open":280.07,"high":281.22,"low":273.19,"close":275.81,"volume":456466}
{"date":"2024-11-25","ticker":"EVRG","open":156.5,"high":159.36,"low":156.38,"close":158.93,"volume":5856292}
{"date":"2024-11-25","ticker":"FLUX","open":127.24,"high":127.32,"low":126.32,"close":127.02,"volume":3575394}
{"date":"2024-11-25","ticker":"GRVT","open":35.22,"high":35.32,"low":34.5,"close":34.56,"volume":4227555}
{"date":"2024-11-25","ticker":"HLIX","open":197.39,"high":202.55,"low":196.82,"close":201.33,"volume":1023543}
{"date":"2024-12-01","ticker":"ACME","open":350.64,"high":358.94,"low":348.91,"close":355.44,"volume":3417425}
{"date":"2024-12-01","ticker":"BRLN","open":92.88,"high":92.88,"low":91.81,"close":92.01,"volume":4980847}
{"date":"2024-12-01","ticker":"CYGN","open":226.69,"high":229.06,"low":221.87,"close":223.82,"volume":5686382}
{"date":"2024-12-01","ticker":"DELT","open":274.72,"high":277.63,"low":274.65,"close":277.01,"volume":3041170}
{"date":"2024-12-01","ticker":"EVRG","open":159.33,"high":160.61,"low":158.22,"close":158.39,"volume":2991169}
{"date":"2024-12-01","ticker":"FLUX","open":126.35,"high":126.59,"low":126.04,"close":126.59,"volume":2073851}
{"date":"2024-12-01","ticker":"GRVT","open":34.66,"high":34.83,"low":34.37,"close":34.71,"volume":1255087}
{"date":"2024-12-01","ticker":"HLIX","open":202.32,"high":204.51,"low":197.73,"close":198.46,"volume":3010632}
{"date":"2024-12-07","ticker":"ACME","open":353.77,"high":356.63,"low":352.69,"close":352.96,"volume":3785319}
{"date":"2024-12-07","ticker":"BRLN","open":91.77,"high":92.4,"low":91.55,"close":91.75,"volume":1823958}
{"date":"2024-12-07","ticker":"CYGN","open":223.11,"high":230.27,"low":221.02,"close":228.21,"volume":4341105}
{"date":"2024-12-07","ticker":"DELT","open":275.97,"high":276.01,"low":275.06,"close":275.68,"volume":3236897}
{"date":"2024-12-07","ticker":"EVRG","open":159.22,"high":160.24,"low":153.29,"close":154.79,"volume":6344106}
{"date":"2024-12-07","ticker":"FLUX","open":126.9,"high":129.11,"low":126.86,"close":127.76,"volume":456079}
{"date":"2024-12-07","ticker":"GRVT","open":34.69,"high":35.21,"low":34.59,"close":34.88,"volume":3387222}
{"date":"2024-12-07","ticker":"HLIX","open":198.13,"high":202.53,"low":196.64,"close":201.3,"volume":4087643}
{"date":"2024-12-13","ticker":"ACME","open":350.88,"high":358.14,"low":349.45,"close":355.1,"volume":715072}
{"date":"2024-12-13","ticker":"BRLN","open":91.87,"high":93.16,"low":91.08,"close":92.86,"volume":1424303}
{"date":"2024-12-13","ticker":"CYGN","open":229.44,"high":231.37,"low":221.88,"close":224.34,"volume":5004932}
{"date":"2024-12-13","ticker":"DELT","open":277.1,"high":279.73,"low":275.75,"close":275.99,"volume":1098268}
{"date":"2024-12-13","ticker":"EVRG","open":154.54,"high":156.48,"low":153.72,"close":156.27,"volume":2581615}
{"date":"2024-12-13","ticker":"FLUX","open":127.69,"high":127.9,"low":125.12,"close":125.95,"volume":2748382}
{"date":"2024-12-13","ticker":"GRVT","open":35,"high":35.09,"low":34.62,"close":34.66,"volume":3877929}
{"date":"2024-12-13","ticker":"HLIX","open":201.97,"high":203.97,"low":198.79,"close":199.37,"volume":1047299}
{"date":"2024-12-18","ticker":"ACME","open":354.03,"high":360.98,"low":351.17,"close":359.82,"volume":4357840}
{"date":"2024-12-18","ticker":"BRLN","open":93.01,"high":93.51,"low":92.18,"close":92.88,"volume":2751226}
{"date":"2024-12-18","ticker":"CYGN","open":224.85,"high":229.3,"low":223.97,"close":227.96,"volume":1464359}
{"date":"2024-12-18","ticker":"DELT","open":275.32,"high":280.56,"low":273.81,"close":277.59,"volume":1540758}
{"date":"2024-12-18","ticker":"EVRG","open":156.29,"high":157.04,"low":154.29,"close":154.38,"volume":2011419}
{"date":"2024-12-18","ticker":"FLUX","open":126.46,"high":126.85,"low":126.18,"close":126.41,"volume":4656226}
{"date":"2024-12-18","ticker":"GRVT","open":34.62,"high":35.38,"low":34.5,"close":35.02,"volume":4764587}
{"date":"2024-12-18","ticker":"HLIX","open":198.2,"high":199.31,"low":197.81,"close":198.39,"volume":2909633}
{"date":"2024-12-24","ticker":"ACME","open":357.73,"high":358.45,"low":354.86,"close":355.36,"volume":798946}
{"date":"2024-12-24","ticker":"BRLN","open":92.79,"high":93.33,"low":92.54,"close":93.31,"volume":3205883}
{"date":"2024-12-24","ticker":"CYGN","open":228.44,"high":228.79,"low":223.78,"close":225.03,"volume":5610905}
{"date":"2024-12-24","ticker":"DELT","open":278.42,"high":278.54,"low":273.36,"close":275.88,"volume":4670793}
{"date":"2024-12-24","ticker":"EVRG","open":155.23,"high":157.87,"low":154.02,"close":157.16,"volume":1513696}
{"date":"2024-12-24","ticker":"FLUX","open":125.98,"high":126.13,"low":124.64,"close":125.54,"volume":3721983}
{"date":"2024-12-24","ticker":"GRVT","open":35.09,"high":35.79,"low":34.98,"close":35.46,"volume":4870382}
{"date":"2024-12-24","ticker":"HLIX","open":199.42,"high":204.3,"low":199.33,"close":202.22,"volume":1605001}
{"date":"2024-12-30","ticker":"ACME","open":354.62,"high":363.77,"low":353.59,"close":360.14,"volume":634208}
{"date":"2024-12-30","ticker":"BRLN","open":93.71,"high":94.63,"low":91.03,"close":91.41,"volume":3118049}
{"date":"2024-12-30","ticker":"CYGN","open":224.84,"high":226.91,"low":223.75,"close":224.01,"volume":1389114}
{"date":"2024-12-30","ticker":"DELT","open":275.1,"high":276.72,"low":272.03,"close":272.96,"volume":2124670}
{"date":"2024-12-30","ticker":"EVRG","open":157.38,"high":158.45,"low":154.86,"close":155.04,"volume":2710904}
{"date":"2024-12-30","ticker":"FLUX","open":126.08,"high":127.08,"low":126.04,"close":126.77,"volume":4097429}
{"date":"2024-12-30","ticker":"GRVT","open":35.47,"high":35.7,"low":34.81,"close":35.09,"volume":3340582}
{"date":"2024-12-30","ticker":"HLIX","open":202.85,"high":204.27,"low":201.63,"close":203.64,"volume":3941939}
{"date":"2025-01-05","ticker":"ACME","open":360.35,"high":360.41,"low":350.25,"close":353.9,"volume":3858189}
{"date":"2025-01-05","ticker":"BRLN","open":91.93,"high":92.18,"low":91,"close":91.2,"volume":2941735}
{"date":"2025-01-05","ticker":"CYGN","open":223.73,"high":225.28,"low":222.98,"close":223.83,"volume":3371336}
{"date":"2025-01-05","ticker":"DELT","open":271.85,"high":278.12,"low":269.5,"close":276.38,"volume":1379879}
{"date":"2025-01-05","ticker":"EVRG","open":155.26,"high":156.13,"low":153.69,"close":154.31,"volume":2796192}
{"date":"2025-01-05","ticker":"FLUX","open":126.37,"high":127.32,"low":125.73,"close":126.89,"volume":792430}
{"date":"2025-01-05","ticker":"GRVT","open":35.29,"high":35.47,"low":34.75,"close":34.77,"volume":5636572}
{"date":"2025-01-05","ticker":"HLIX","open":202.54,"high":203.72,"low":200.15,"close":201.23,"volume":3222127}
{"date":"2025-01-11","ticker":"ACME","open":355.73,"high":356.77,"low":354.15,"close":354.22,"volume":3807838}
{"date":"2025-01-11","ticker":"BRLN","open":91.02,"high":92,"low":90.51,"close":91.64,"volume":1361172}
{"date":"2025-01-11","ticker":"CYGN","open":223.99,"high":225.96,"low":220.94,"close":221.73,"volume":4224567}
{"date":"2025-01-11","ticker":"DELT","open":277.63,"high":277.63,"low":268.7,"close":270.1,"volume":3218696}
{"date":"2025-01-11","ticker":"EVRG","open":154.68,"high":157.1,"low":154.49,"close":155.83,"volume":1650471}
{"date":"2025-01-11","ticker":"FLUX","open":126.39,"high":127.43,"low":125.48,"close":125.7,"volume":3807437}
{"date":"2025-01-11","ticker":"GRVT","open":34.73,"high":35.02,"low":34.68,"close":34.85,"volume":1427368}
{"date":"2025-01-11","ticker":"HLIX","open":202.2,"high":204.16,"low":200.43,"close":202.35,"volume":4640343}
{"date":"2025-01-17","ticker":"ACME","open":355.11,"high":364.54,"low":351.91,"close":360.88,"volume":658906}
{"date":"2025-01-17","ticker":"BRLN","open":91.55,"high":91.83,"low":90.44,"close":91.21,"volume":932179}
{"date":"2025-01-17","ticker":"CYGN","open":222.5,"high":226.36,"low":221.06,"close":225.69,"volume":3314829}
{"date":"2025-01-17","ticker":"DELT","open":271.29,"high":273.49,"low":269.64,"close":271.99,"volume":2623676}
{"date":"2025-01-17","ticker":"EVRG","open":156.35,"high":157.7,"low":155.13,"close":155.98,"volume":4252908}
{"date":"2025-01-17","ticker":"FLUX","open":125.46,"high":127.73,"low":125.11,"close":127.43,"volume":1820107}
{"date":"2025-01-17","ticker":"GRVT","open":34.92,"high":35.34,"low":34.61,"close":35.23,"volume":2960543}
{"date":"2025-01-17","ticker":"HLIX","open":202.02,"high":203.8,"low":200.26,"close":202.94,"volume":1606692}
{"date":"2025-01-23","ticker":"ACME","open":361.53,"high":362.21,"low":351.03,"close":353.75,"volume":2169154}
{"date":"2025-01-23","ticker":"BRLN","open":91.04,"high":91.99,"low":90.28,"close":91.82,"volume":4740294}
{"date":"2025-01-23","ticker":"CYGN","open":226.73,"high":227.42,"low":219.72,"close":221.87,"volume":662146}
{"date":"2025-01-23","ticker":"DELT","open":273.31,"high":275.73,"low":269.16,"close":270.46,"volume":1461556}
{"date":"2025-01-23","ticker":"EVRG","open":155.56,"high":157.08,"low":153.67,"close":153.96,"volume":2593656}
{"date":"2025-01-23","ticker":"FLUX","open":127.35,"high":128.61,"low":124.42,"close":125.06,"volume":620460}
{"date":"2025-01-23","ticker":"GRVT","open":35.04,"high":35.13,"low":34.96,"close":35.04,"volume":1186694}
{"date":"2025-01-23","ticker":"HLIX","open":203.07,"high":204.51,"low":202.59,"close":204.14,"volume":533291}
{"date":"2025-01-29","ticker":"ACME","open":352.06,"high":360.84,"low":351.86,"close":357.74,"volume":5893334}
{"date":"2025-01-29","ticker":"BRLN","open":92.09,"high":93.21,"low":91.26,"close":92.69,"volume":2015827}
{"date":"2025-01-29","ticker":"CYGN","open":222.31,"high":224.16,"low":221.65,"close":223.3,"volume":994938}
{"date":"2025-01-29","ticker":"DELT","open":269.46,"high":271.22,"low":267,"close":269.84,"volume":3924100}
{"date":"2025-01-29","ticker":"EVRG","open":154.39,"high":156.01,"low":153.44,"close":154.51,"volume":3280791}
{"date":"2025-01-29","ticker":"FLUX","open":125.02,"high":127.86,"low":123.87,"close":126.65,"volume":2095588}
{"date":"2025-01-29","ticker":"GRVT","open":35.03,"high":35.05,"low":34.68,"close":34.99,"volume":1064243}
{"date":"2025-01-29","ticker":"HLIX","open":203.19,"high":204.12,"low":200.72,"close":202.95,"volume":3265108}
{"date":"2025-02-04","ticker":"ACME","open":358.63,"high":362.3,"low":353.76,"close":355.64,"volume":1031308}
{"date":"2025-02-04","ticker":"BRLN","open":92.42,"high":92.86,"low":90.33,"close":91.01,"volume":2414977}
{"date":"2025-02-04","ticker":"CYGN","open":223.57,"high":223.93,"low":219.71,"close":220.54,"volume":4030981}
{"date":"2025-02-04","ticker":"DELT","open":270.49,"high":274.34,"low":268.47,"close":273.57,"volume":2211520}
{"date":"2025-02-04","ticker":"EVRG","open":154.41,"high":156.03,"low":152.71,"close":152.87,"volume":3165075}
{"date":"2025-02-04","ticker":"FLUX","open":126.71,"high":127.45,"low":123.83,"close":125.14,"volume":3017154}
{"date":"2025-02-04","ticker":"GRVT","open":34.95,"high":35.43,"low":34.78,"close":35.39,"volume":2403682}
{"date":"2025-02-04","ticker":"HLIX","open":203.78,"high":206.39,"low":201.92,"close":205.21,"volume":3431178}
{"date":"2025-02-09","ticker":"ACME","open":353.93,"high":360.95,"low":353.49,"close":360.77,"volume":5098061}
{"date":"2025-02-09","ticker":"BRLN","open":91.38,"high":91.68,"low":90.56,"close":91.33,"volume":3324391}
{"date":"2025-02-09","ticker":"CYGN","open":221.79,"high":224.01,"low":220.18,"close":223.13,"volume":4906527}
{"date":"2025-02-09","ticker":"DELT","open":274.52,"high":276.15,"low":266.76,"close":266.99,"volume":1369827}
{"date":"2025-02-09","ticker":"EVRG","open":153.52,"high":155.06,"low":151.48,"close":152.74,"volume":1218411}
{"date":"2025-02-09","ticker":"FLUX","open":125.63,"high":127.2,"low":125.11,"close":126.83,"volume":920364}
{"date":"2025-02-09","ticker":"GRVT","open":35.6,"high":35.76,"low":35.52,"close":35.68,"volume":1143574}
{"date":"2025-02-09","ticker":"HLIX","open":206.2,"high":207.85,"low":202.71,"close":202.86,"volume":4325402}
{"date":"2025-02-15","ticker":"ACME","open":360.47,"high":363.33,"low":353.25,"close":357.04,"volume":2130570}
{"date":"2025-02-15","ticker":"BRLN","open":90.91,"high":92.76,"low":90.25,"close":92.34,"volume":1252813}
{"date":"2025-02-15","ticker":"CYGN","open":224.35,"high":226.44,"low":221.77,"close":223.28,"volume":3516511}
{"date":"2025-02-15","ticker":"DELT","open":267.67,"high":271.7,"low":266.89,"close":269.44,"volume":3264692}
{"date":"2025-02-15","ticker":"EVRG","open":152.18,"high":155.32,"low":151,"close":154.23,"volume":3523854}
{"date":"2025-02-15","ticker":"FLUX","open":126.33,"high":126.64,"low":125.67,"close":126.46,"volume":1658214}
{"date":"2025-02-15","ticker":"GRVT","open":35.79,"high":35.84,"low":34.8,"close":35.1,"volume":3052158}
{"date":"2025-02-15","ticker":"HLIX","open":202.9,"high":205.71,"low":202.47,"close":205.68,"volume":5275173}
{"date":"2025-02-21","ticker":"ACME","open":356.45,"high":360.64,"low":355.12,"close":360.43,"volume":473382}
{"date":"2025-02-21","ticker":"BRLN","open":92.35,"high":92.8,"low":91.44,"close":91.99,"volume":785487}
{"date":"2025-02-21","ticker":"CYGN","open":222.37,"high":223.9,"low":218,"close":219.39,"volume":4907336}
{"date":"2025-02-21","ticker":"DELT","open":270.95,"high":273.76,"low":270.61,"close":271.64,"volume":1691378}
{"date":"2025-02-21","ticker":"EVRG","open":154.71,"high":156.38,"low":151.11,"close":152.31,"volume":1206967}
{"date":"2025-02-21","ticker":"FLUX","open":126.64,"high":127.79,"low":125.67,"close":127.33,"volume":4248207}
{"date":"2025-02-21","ticker":"GRVT","open":34.96,"high":35.28,"low":34.79,"close":35.27,"volume":5568478}
{"date":"2025-02-21","ticker":"HLIX","open":204.83,"high":206.57,"low":202.58,"close":204.07,"volume":1571726}
{"date":"2025-02-27","ticker":"ACME","open":360.42,"high":360.43,"low":358.87,"close":358.87,"volume":3661038}
{"date":"2025-02-27","ticker":"BRLN","open":92.39,"high":93.25,"low":89.99,"close":90.2,"volume":4387639}
{"date":"2025-02-27","ticker":"CYGN","open":220,"high":220.49,"low":218.64,"close":220.19,"volume":3728099}
{"date":"2025-02-27","ticker":"DELT","open":270.44,"high":271.11,"low":266.14,"close":266.24,"volume":1893029}
{"date":"2025-02-27","ticker":"EVRG","open":152.77,"high":153.54,"low":152.54,"close":152.69,"volume":4097090}
{"date":"2025-02-27","ticker":"FLUX","open":127.14,"high":127.59,"low":126.19,"close":126.32,"volume":2406244}
{"date":"2025-02-27","ticker":"GRVT","open":35.42,"high":36.16,"low":35.11,"close":35.78,"volume":4381813}
{"date":"2025-02-27","ticker":"HLIX","open":203.74,"high":209.07,"low":201.5,"close":208.15,"volume":1832645}
{"date":"2025-03-05","ticker":"ACME","open":358.62,"high":363.94,"low":358.42,"close":360.05,"volume":933243}
{"date":"2025-03-05","ticker":"BRLN","open":90.03,"high":91.41,"low":89.71,"close":90.69,"volume":4756300}
{"date":"2025-03-05","ticker":"CYGN","open":220.93,"high":221.16,"low":217.73,"close":218.35,"volume":1312551}
{"date":"2025-03-05","ticker":"DELT","open":266.78,"high":273.16,"low":266.21,"close":270.82,"volume":4660884}
{"date":"2025-03-05","ticker":"EVRG","open":152.8,"high":154.13,"low":151.97,"close":152.95,"volume":3866900}
{"date":"2025-03-05","ticker":"FLUX","open":126.59,"high":127.14,"low":125.89,"close":126.16,"volume":2763218}
{"date":"2025-03-05","ticker":"GRVT","open":35.8,"high":36.06,"low":35.62,"close":35.63,"volume":4403284}
{"date":"2025-03-05","ticker":"HLIX","open":208.89,"high":209.32,"low":205.92,"close":206.03,"volume":2551894}
{"date":"2025-03-11","ticker":"ACME","open":357.91,"high":359.04,"low":351.04,"close":354.5,"volume":1733212}
{"date":"2025-03-11","ticker":"BRLN","open":90.37,"high":91.18,"low":89.93,"close":91.08,"volume":4349834}
{"date":"2025-03-11","ticker":"CYGN","open":218.9,"high":222.41,"low":217.8,"close":221.98,"volume":4187751}
{"date":"2025-03-11","ticker":"DELT","open":269.3,"high":270.2,"low":268.36,"close":269.46,"volume":4465010}
{"date":"2025-03-11","ticker":"EVRG","open":153.67,"high":154.49,"low":152.31,"close":152.87,"volume":3466454}
{"date":"2025-03-11","ticker":"FLUX","open":126.42,"high":128.82,"low":125.1,"close":127.58,"volume":3102579}
{"date":"2025-03-11","ticker":"GRVT","open":35.72,"high":35.83,"low":34.96,"close":35.23,"volume":1287731}
{"date":"2025-03-11","ticker":"HLIX","open":206.67,"high":208.63,"low":205.56,"close":208.21,"volume":4712277}
{"date":"2025-03-17","ticker":"ACME","open":353.96,"high":357.5,"low":351.44,"close":355.53,"volume":4177367}
{"date":"2025-03-17","ticker":"BRLN","open":90.74,"high":90.92,"low":89.24,"close":90.1,"volume":1590477}
{"date":"2025-03-17","ticker":"CYGN","open":222.49,"high":224.92,"low":215.64,"close":217.5,"volume":5814246}
{"date":"2025-03-17","ticker":"DELT","open":270.39,"high":273.01,"low":262.16,"close":263.99,"volume":6139300}
{"date":"2025-03-17","ticker":"EVRG","open":152.31,"high":152.62,"low":150.09,"close":151.42,"volume":711841}
{"date":"2025-03-17","ticker":"FLUX","open":127.55,"high":127.7,"low":125.47,"close":125.64,"volume":4269995}
{"date":"2025-03-17","ticker":"GRVT","open":35.07,"high":36.41,"low":34.73,"close":36.04,"volume":3110648}
{"date":"2025-03-17","ticker":"HLIX","open":208.58,"high":210.07,"low":204.88,"close":205.21,"volume":5821273}
{"date":"2025-03-23","ticker":"ACME","open":355.42,"high":359.63,"low":354.08,"close":357.57,"volume":737037}
{"date":"2025-03-23","ticker":"BRLN","open":89.69,"high":90.95,"low":89.51,"close":90.13,"volume":2098371}
{"date":"2025-03-23","ticker":"CYGN","open":216.88,"high":219.39,"low":215.71,"close":219.08,"volume":4012133}
{"date":"2025-03-23","ticker":"DELT","open":262.6,"high":268.84,"low":260.02,"close":267.86,"volume":5642189}
{"date":"2025-03-23","ticker":"EVRG","open":151.45,"high":153.81,"low":149.79,"close":153.31,"volume":3002756}
{"date":"2025-03-23","ticker":"FLUX","open":125.28,"high":127,"low":124.37,"close":126.76,"volume":1367149}
{"date":"2025-03-23","ticker":"GRVT","open":36.08,"high":36.39,"low":35.35,"close":35.45,"volume":4880157}
{"date":"2025-03-23","ticker":"HLIX","open":205.74,"high":209.97,"low":205.61,"close":209.94,"volume":5820302}
{"date":"2025-03-28","ticker":"ACME","open":359.41,"high":362.31,"low":358.46,"close":360.36,"volume":2884534}
{"date":"2025-03-28","ticker":"BRLN","open":90.09,"high":91.26,"low":89.83,"close":90.3,"volume":1155842}
{"date":"2025-03-28","ticker":"CYGN","open":219.25,"high":220.11,"low":215.71,"close":217.73,"volume":1064783}
{"date":"2025-03-28","ticker":"DELT","open":266.69,"high":268,"low":263.05,"close":265.47,"volume":1876042}
{"date":"2025-03-28","ticker":"EVRG","open":152.74,"high":153.51,"low":150.95,"close":151.04,"volume":3132945}
{"date":"2025-03-28","ticker":"FLUX","open":126.92,"high":128.27,"low":125.59,"close":127.42,"volume":937921}
{"date":"2025-03-28","ticker":"GRVT","open":35.24,"high":35.52,"low":35.22,"close":35.38,"volume":3875762}
{"date":"2025-03-28","ticker":"HLIX","open":208.99,"high":210.49,"low":207.83,"close":210.1,"volume":2133753}
{"date":"2025-04-03","ticker":"ACME","open":359.23,"high":360.1,"low":353.93,"close":355.7,"volume":510772}
{"date":"2025-04-03","ticker":"BRLN","open":90.46,"high":90.49,"low":89.22,"close":90.21,"volume":3711415}
{"date":"2025-04-03","ticker":"CYGN","open":217.95,"high":218.59,"low":215.5,"close":217.67,"volume":3053006}
{"date":"2025-04-03","ticker":"DELT","open":266.42,"high":268.65,"low":264.53,"close":266.36,"volume":4354031}
{"date":"2025-04-03","ticker":"EVRG","open":150.43,"high":153.92,"low":150.4,"close":152.76,"volume":3931585}
{"date":"2025-04-03","ticker":"FLUX","open":127.25,"high":128.4,"low":126.3,"close":127.97,"volume":1323880}
{"date":"2025-04-03","ticker":"GRVT","open":35.34,"high":36.25,"low":35.13,"close":36.02,"volume":4265673}
{"date":"2025-04-03","ticker":"HLIX","open":209.85,"high":211.2,"low":207.22,"close":207.51,"volume":4865773}
{"date":"2025-04-09","ticker":"ACME","open":354.24,"high":361.38,"low":354.14,"close":358.37,"volume":5051176}
{"date":"2025-04-09","ticker":"BRLN","open":89.68,"high":90.71,"low":89.58,"close":90.48,"volume":1408698}
{"date":"2025-04-09","ticker":"CYGN","open":217.68,"high":218.87,"low":215.29,"close":217.65,"volume":4980449}
{"date":"2025-04-09","ticker":"DELT","open":267.01,"high":267.47,"low":262.3,"close":265.14,"volume":460070}
{"date":"2025-04-09","ticker":"EVRG","open":151.9,"high":152.7,"low":151.26,"close":151.43,"volume":4901202}
{"date":"2025-04-09","ticker":"FLUX","open":128.46,"high":129.62,"low":126.45,"close":127.02,"volume":4067741}
{"date":"2025-04-09","ticker":"GRVT","open":36.18,"high":36.44,"low":35.35,"close":35.52,"volume":494284}
{"date":"2025-04-09","ticker":"HLIX","open":207.77,"high":210.71,"low":206.82,"close":210.06,"volume":4750222}
{"date":"2025-04-15","ticker":"ACME","open":359.3,"high":362.69,"low":354.17,"close":356.89,"volume":4162718}
{"date":"2025-04-15","ticker":"BRLN","open":90.97,"high":91.82,"low":90.6,"close":91.16,"volume":1705783}
{"date":"2025-04-15","ticker":"CYGN","open":217.52,"high":217.76,"low":213.34,"close":215.36,"volume":5341910}
{"date":"2025-04-15","ticker":"DELT","open":265.88,"high":268.45,"low":263.47,"close":267.14,"volume":4978256}
{"date":"2025-04-15","ticker":"EVRG","open":150.59,"high":153.57,"low":149.42,"close":152.99,"volume":1960070}
{"date":"2025-04-15","ticker":"FLUX","open":126.78,"high":128.78,"low":126.52,"close":127.8,"volume":3444842}
{"date":"2025-04-15","ticker":"GRVT","open":35.5,"high":36.21,"low":35.32,"close":36.03,"volume":2111688}
{"date":"2025-04-15","ticker":"HLIX","open":211.06,"high":212.17,"low":209.41,"close":209.67,"volume":745190}
{"date":"2025-04-21","ticker":"ACME","open":358.91,"high":360.57,"low":348.33,"close":351.83,"volume":2575366}
{"date":"2025-04-21","ticker":"BRLN","open":91.04,"high":91.42,"low":89.17,"close":89.36,"volume":4060412}
{"date":"2025-04-21","ticker":"CYGN","open":214.56,"high":217.08,"low":212.5,"close":215.83,"volume":777869}
{"date":"2025-04-21","ticker":"DELT","open":267.09,"high":269.63,"low":261.38,"close":263.93,"volume":4343658}
{"date":"2025-04-21","ticker":"EVRG","open":152.39,"high":153.7,"low":151.62,"close":151.83,"volume":4470841}
{"date":"2025-04-21","ticker":"FLUX","open":128.02,"high":129.15,"low":126.68,"close":128.34,"volume":5242313}
{"date":"2025-04-21","ticker":"GRVT","open":36.18,"high":36.38,"low":35.5,"close":35.65,"volume":1561675}
{"date":"2025-04-21","ticker":"HLIX","open":210.73,"high":211.35,"low":208.46,"close":209.41,"volume":4896802}
{"date":"2025-04-27","ticker":"ACME","open":349.94,"high":355.21,"low":346.21,"close":352.44,"volume":4641692}
{"date":"2025-04-27","ticker":"BRLN","open":89.6,"high":91.17,"low":88.84,"close":90.5,"volume":5115519}
{"date":"2025-04-27","ticker":"CYGN","open":216.6,"high":217.57,"low":214.57,"close":217.36,"volume":738215}
{"date":"2025-04-27","ticker":"DELT","open":263.13,"high":264.87,"low":261.8,"close":263.11,"volume":4520196}
{"date":"2025-04-27","ticker":"EVRG","open":152.68,"high":153.75,"low":152.23,"close":153.17,"volume":4586578}
{"date":"2025-04-27","ticker":"FLUX","open":128.95,"high":129.96,"low":125.33,"close":126.61,"volume":5297854}
{"date":"2025-04-27","ticker":"GRVT","open":35.56,"high":36.36,"low":35.33,"close":36.22,"volume":3506981}
{"date":"2025-04-27","ticker":"HLIX","open":210.61,"high":211.99,"low":209.69,"close":210.16,"volume":1217500}
{"date":"2025-05-03","ticker":"ACME","open":354.5,"high":357.18,"low":350.98,"close":353.13,"volume":5212594}
{"date":"2025-05-03","ticker":"BRLN","open":90.74,"high":90.79,"low":88.44,"close":88.91,"volume":1267248}
{"date":"2025-05-03","ticker":"CYGN","open":216.58,"high":219.53,"low":215.28,"close":217.95,"volume":1779224}
{"date":"2025-05-03","ticker":"DELT","open":263.45,"high":269.55,"low":262.77,"close":266.9,"volume":3491528}
{"date":"2025-05-03","ticker":"EVRG","open":153.39,"high":154.23,"low":150.21,"close":150.86,"volume":2518973}
{"date":"2025-05-03","ticker":"FLUX","open":126.64,"high":128.42,"low":126.24,"close":127.81,"volume":931519}
{"date":"2025-05-03","ticker":"GRVT","open":36.08,"high":36.6,"low":35.83,"close":36.39,"volume":4431555}
{"date":"2025-05-03","ticker":"HLIX","open":210.87,"high":214.59,"low":209.06,"close":212.54,"volume":1173450}
{"date":"2025-05-09","ticker":"ACME","open":351.97,"high":356.02,"low":350.06,"close":354.31,"volume":2588587}
{"date":"2025-05-09","ticker":"BRLN","open":89.28,"high":89.93,"low":88.36,"close":89.18,"volume":5085053}
{"date":"2025-05-09","ticker":"CYGN","open":216.74,"high":219.65,"low":216.18,"close":218.22,"volume":4082254}
{"date":"2025-05-09","ticker":"DELT","open":265.58,"high":265.96,"low":261.45,"close":261.67,"volume":2774287}
{"date":"2025-05-09","ticker":"EVRG","open":150.44,"high":154.59,"low":148.86,"close":153.22,"volume":2874092}
{"date":"2025-05-09","ticker":"FLUX","open":128.42,"high":128.45,"low":126.84,"close":127.57,"volume":2926672}
{"date":"2025-05-09","ticker":"GRVT","open":36.21,"high":36.31,"low":35.82,"close":36.19,"volume":4452049}
{"date":"2025-05-09","ticker":"HLIX","open":211.55,"high":212.32,"low":210.66,"close":212.27,"volume":5067410}
{"date":"2025-05-14","ticker":"ACME","open":354,"high":354.57,"low":349.17,"close":351.55,"volume":1670822}
{"date":"2025-05-14","ticker":"BRLN","open":89.04,"high":90.49,"low":88.25,"close":90.17,"volume":976178}
{"date":"2025-05-14","ticker":"CYGN","open":218.03,"high":218.62,"low":215.85,"close":218.49,"volume":4550623}
{"date":"2025-05-14","ticker":"DELT","open":262.27,"high":267.49,"low":262.15,"close":265.37,"volume":2669167}
{"date":"2025-05-14","ticker":"EVRG","open":152.42,"high":154.28,"low":152.19,"close":153.52,"volume":1343876}
{"date":"2025-05-14","ticker":"FLUX","open":126.83,"high":128.24,"low":126.39,"close":127.51,"volume":2300507}
{"date":"2025-05-14","ticker":"GRVT","open":36.05,"high":36.67,"low":35.78,"close":36.45,"volume":4434472}
{"date":"2025-05-14","ticker":"HLIX","open":211.32,"high":214.06,"low":211.24,"close":211.92,"volume":1750042}
{"date":"2025-05-20","ticker":"ACME","open":351.58,"high":356.72,"low":350.4,"close":353.36,"volume":5182779}
{"date":"2025-05-20","ticker":"BRLN","open":90.43,"high":90.59,"low":89.28,"close":90.03,"volume":2679929}
{"date":"2025-05-20","ticker":"CYGN","open":218.62,"high":220.07,"low":214.88,"close":215.46,"volume":1317990}
{"date":"2025-05-20","ticker":"DELT","open":264.16,"high":266.86,"low":263.38,"close":264.53,"volume":3160839}
{"date":"2025-05-20","ticker":"EVRG","open":153.11,"high":153.19,"low":150.6,"close":150.87,"volume":5159713}
{"date":"2025-05-20","ticker":"FLUX","open":126.8,"high":128.28,"low":125.94,"close":127.42,"volume":3086653}
{"date":"2025-05-20","ticker":"GRVT","open":36.51,"high":36.65,"low":35.95,"close":36.31,"volume":2697023}
{"date":"2025-05-20","ticker":"HLIX","open":211.29,"high":211.91,"low":209.3,"close":211.89,"volume":912241}
{"date":"2025-05-26","ticker":"ACME","open":353.45,"high":358.27,"low":352.67,"close":354.92,"volume":1915094}
{"date":"2025-05-26","ticker":"BRLN","open":90.21,"high":90.5,"low":87.74,"close":88.51,"volume":2007413}
{"date":"2025-05-26","ticker":"CYGN","open":215.24,"high":217.98,"low":214.17,"close":216.84,"volume":733458}
{"date":"2025-05-26","ticker":"DELT","open":265.56,"high":267.02,"low":263.34,"close":264.98,"volume":4461682}
{"date":"2025-05-26","ticker":"EVRG","open":151.41,"high":154.95,"low":149.91,"close":153.57,"volume":648199}
{"date":"2025-05-26","ticker":"FLUX","open":127.21,"high":127.95,"low":126.12,"close":127.47,"volume":1160366}
{"date":"2025-05-26","ticker":"GRVT","open":36.49,"high":36.74,"low":35.87,"close":36.07,"volume":4175448}
{"date":"2025-05-26","ticker":"HLIX","open":210.74,"high":211.91,"low":210.68,"close":211,"volume":2066622}
{"date":"2025-06-01","ticker":"ACME","open":353.64,"high":356.8,"low":353.29,"close":354.69,"volume":2142835}
{"date":"2025-06-01","ticker":"BRLN","open":88.04,"high":90.8,"low":87.77,"close":90.28,"volume":1777025}
{"date":"2025-06-01","ticker":"CYGN","open":216.59,"high":217.27,"low":214.44,"close":216.48,"volume":1965273}
{"date":"2025-06-01","ticker":"DELT","open":266.01,"high":266.28,"low":260.14,"close":260.75,"volume":2123536}
{"date":"2025-06-01","ticker":"EVRG","open":153.84,"high":154.6,"low":151.93,"close":152.56,"volume":3219894}
{"date":"2025-06-01","ticker":"FLUX","open":126.83,"high":127.9,"low":126.19,"close":127.76,"volume":5358298}
{"date":"2025-06-01","ticker":"GRVT","open":36.06,"high":36.15,"low":35.78,"close":35.96,"volume":2143899}
{"date":"2025-06-01","ticker":"HLIX","open":210.82,"high":212.8,"low":207.48,"close":209.23,"volume":1391574}
{"date":"2025-06-07","ticker":"ACME","open":354,"high":356.89,"low":353.21,"close":356.48,"volume":3935934}
{"date":"2025-06-07","ticker":"BRLN","open":89.89,"high":90.56,"low":89,"close":89.57,"volume":4604141}
{"date":"2025-06-07","ticker":"CYGN","open":216.37,"high":218.34,"low":214.46,"close":215.71,"volume":4825774}
{"date":"2025-06-07","ticker":"DELT","open":261.58,"high":265.5,"low":259.85,"close":264.31,"volume":5480494}
{"date":"2025-06-07","ticker":"EVRG","open":151.84,"high":152.05,"low":151.44,"close":151.66,"volume":4692771}
{"date":"2025-06-07","ticker":"FLUX","open":127.38,"high":128.99,"low":126.02,"close":127.98,"volume":4036419}
{"date":"2025-06-07","ticker":"GRVT","open":35.8,"high":36.74,"low":35.52,"close":36.51,"volume":3245712}
{"date":"2025-06-07","ticker":"HLIX","open":209.23,"high":212.58,"low":208.75,"close":210.51,"volume":480589}
{"date":"2025-06-13","ticker":"ACME","open":356.69,"high":360.22,"low":347,"close":349.85,"volume":3349736}
{"date":"2025-06-13","ticker":"BRLN","open":89.07,"high":89.28,"low":88.29,"close":88.85,"volume":2230949}
{"date":"2025-06-13","ticker":"CYGN","open":216.26,"high":218.72,"low":214.54,"close":216.35,"volume":3239109}
{"date":"2025-06-13","ticker":"DELT","open":263.99,"high":268.06,"low":262.62,"close":265.97,"volume":3199284}
{"date":"2025-06-13","ticker":"EVRG","open":151.67,"high":152.89,"low":150.88,"close":151.82,"volume":2818346}
{"date":"2025-06-13","ticker":"FLUX","open":127.96,"high":130.87,"low":127.54,"close":129.62,"volume":3931097}
{"date":"2025-06-13","ticker":"GRVT","open":36.58,"high":36.83,"low":35.98,"close":36.28,"volume":4384136}
{"date":"2025-06-13","ticker":"HLIX","open":209.4,"high":214.24,"low":207.54,"close":212.15,"volume":2384623}
{"date":"2025-06-19","ticker":"ACME","open":347.78,"high":352.95,"low":344.06,"close":350.98,"volume":4097881}
{"date":"2025-06-19","ticker":"BRLN","open":89.31,"high":89.54,"low":88.12,"close":88.54,"volume":2065369}
{"date":"2025-06-19","ticker":"CYGN","open":215.42,"high":216.39,"low":211.58,"close":213.76,"volume":1350099}
{"date":"2025-06-19","ticker":"DELT","open":264.77,"high":266.94,"low":259.18,"close":260.41,"volume":2812900}
{"date":"2025-06-19","ticker":"EVRG","open":152.11,"high":152.64,"low":149.61,"close":150.69,"volume":4966380}
{"date":"2025-06-19","ticker":"FLUX","open":128.99,"high":129.25,"low":128.38,"close":129.23,"volume":2974509}
{"date":"2025-06-19","ticker":"GRVT","open":36.45,"high":36.99,"low":36.34,"close":36.78,"volume":2942073}
{"date":"2025-06-19","ticker":"HLIX","open":212.25,"high":212.59,"low":207.54,"close":209.84,"volume":1538184}
{"date":"2025-06-25","ticker":"ACME","open":352.96,"high":353.26,"low":345.08,"close":348.86,"volume":3322679}
{"date":"2025-06-25","ticker":"BRLN","open":88.6,"high":90.85,"low":87.84,"close":89.86,"volume":3244505}
{"date":"2025-06-25","ticker":"CYGN","open":213.63,"high":219.05,"low":211.44,"close":217.41,"volume":2027474}
{"date":"2025-06-25","ticker":"DELT","open":260.96,"high":267.3,"low":260.82,"close":265.2,"volume":4661167}
{"date":"2025-06-25","ticker":"EVRG","open":149.97,"high":153.9,"low":149.7,"close":152.7,"volume":2452623}
{"date":"2025-06-25","ticker":"FLUX","open":129.38,"high":130.75,"low":127.75,"close":128.01,"volume":3255403}
{"date":"2025-06-25","ticker":"GRVT","open":36.63,"high":37.02,"low":36.08,"close":36.4,"volume":3380930}
{"date":"2025-06-25","ticker":"HLIX","open":209.03,"high":213.61,"low":208.87,"close":211.79,"volume":2752311}
{"date":"2025-07-01","ticker":"ACME","open":348.7,"high":350.05,"low":348.1,"close":348.92,"volume":1166634}
{"date":"2025-07-01","ticker":"BRLN","open":90.27,"high":90.83,"low":88.76,"close":89.41,"volume":503239}
{"date":"2025-07-01","ticker":"CYGN","open":217.92,"high":219.12,"low":216.13,"close":216.68,"volume":4116505}
{"date":"2025-07-01","ticker":"DELT","open":264.05,"high":265.62,"low":261.19,"close":263.64,"volume":4551749}
{"date":"2025-07-01","ticker":"EVRG","open":153.62,"high":154.21,"low":152.93,"close":153.27,"volume":2966159}
{"date":"2025-07-01","ticker":"FLUX","open":128.71,"high":129.42,"low":128.36,"close":128.56,"volume":2224677}
{"date":"2025-07-01","ticker":"GRVT","open":36.48,"high":37.25,"low":36.33,"close":36.88,"volume":4349116}
{"date":"2025-07-01","ticker":"HLIX","open":211.37,"high":213.64,"low":209.09,"close":213.58,"volume":551090}
{"date":"2025-07-06","ticker":"ACME","open":350.51,"high":354.07,"low":350.09,"close":350.36,"volume":4717148}
{"date":"2025-07-06","ticker":"BRLN","open":89.39,"high":90.28,"low":87.19,"close":87.99,"volume":4221416}
{"date":"2025-07-06","ticker":"CYGN","open":217.08,"high":218.77,"low":214.39,"close":216.36,"volume":963904}
{"date":"2025-07-06","ticker":"DELT","open":264.95,"high":267.64,"low":262.58,"close":263.86,"volume":3488358}
{"date":"2025-07-06","ticker":"EVRG","open":153.64,"high":154.89,"low":152.28,"close":153.49,"volume":2714675}
{"date":"2025-07-06","ticker":"FLUX","open":128.25,"high":131.6,"low":127.54,"close":130.19,"volume":1722651}
{"date":"2025-07-06","ticker":"GRVT","open":36.88,"high":36.98,"low":35.91,"close":36.12,"volume":3022283}
{"date":"2025-07-06","ticker":"HLIX","open":213.98,"high":215.51,"low":212.98,"close":214.05,"volume":2982039}
{"date":"2025-07-12","ticker":"ACME","open":349.13,"high":352.88,"low":348.64,"close":351.57,"volume":3385500}
{"date":"2025-07-12","ticker":"BRLN","open":88.3,"high":90.06,"low":87.34,"close":89.11,"volume":1152610}
{"date":"2025-07-12","ticker":"CYGN","open":215.68,"high":219.43,"low":213.93,"close":217.43,"volume":3726144}
{"date":"2025-07-12","ticker":"DELT","open":263.57,"high":264.83,"low":261.36,"close":262.21,"volume":4994976}
{"date":"2025-07-12","ticker":"EVRG","open":154.05,"high":154.23,"low":152.7,"close":153.46,"volume":4661150}
{"date":"2025-07-12","ticker":"FLUX","open":130.66,"high":130.85,"low":129.04,"close":129.76,"volume":1385035}
{"date":"2025-07-12","ticker":"GRVT","open":35.93,"high":36.61,"low":35.92,"close":36.58,"volume":3307357}
{"date":"2025-07-12","ticker":"HLIX","open":214.35,"high":215.67,"low":208.59,"close":209.78,"volume":3113764}
{"date":"2025-07-18","ticker":"ACME","open":349.75,"high":349.77,"low":347.05,"close":347.62,"volume":4654760}
{"date":"2025-07-18","ticker":"BRLN","open":88.88,"high":89.09,"low":87.65,"close":88.41,"volume":4365391}
{"date":"2025-07-18","ticker":"CYGN","open":217.8,"high":219.75,"low":215.09,"close":216.3,"volume":5474242}
{"date":"2025-07-18","ticker":"DELT","open":263.03,"high":266.56,"low":262.9,"close":265.12,"volume":5231793}
{"date":"2025-07-18","ticker":"EVRG","open":153.44,"high":154.14,"low":152.15,"close":152.98,"volume":1141321}
{"date":"2025-07-18","ticker":"FLUX","open":129.05,"high":129.62,"low":128.56,"close":129.41,"volume":2607463}
{"date":"2025-07-18","ticker":"GRVT","open":36.64,"high":36.64,"low":36.12,"close":36.31,"volume":1645324}
{"date":"2025-07-18","ticker":"HLIX","open":208.94,"high":213.08,"low":207.61,"close":211.97,"volume":4251636}
{"date":"2025-07-24","ticker":"ACME","open":346.48,"high":353.48,"low":342.71,"close":351.38,"volume":3781168}
{"date":"2025-07-24","ticker":"BRLN","open":88.73,"high":88.8,"low":88.39,"close":88.67,"volume":3085749}
{"date":"2025-07-24","ticker":"CYGN","open":217.18,"high":218.09,"low":214.53,"close":215.59,"volume":628058}
{"date":"2025-07-24","ticker":"DELT","open":266.59,"high":267.28,"low":263.72,"close":264.06,"volume":1071644}
{"date":"2025-07-24","ticker":"EVRG","open":152.91,"high":155.39,"low":152.81,"close":153.71,"volume":3818386}
{"date":"2025-07-24","ticker":"FLUX","open":129,"high":129.24,"low":127.9,"close":129.23,"volume":4044043}
{"date":"2025-07-24","ticker":"GRVT","open":36.2,"high":36.94,"low":36.04,"close":36.63,"volume":4903475}
{"date":"2025-07-24","ticker":"HLIX","open":211.6,"high":214.19,"low":210.16,"close":213.06,"volume":1686128}
{"date":"2025-07-30","ticker":"ACME","open":352.43,"high":355.84,"low":350.84,"close":353.72,"volume":2599949}
{"date":"2025-07-30","ticker":"BRLN","open":89.06,"high":89.47,"low":87.93,"close":88.73,"volume":4645821}
{"date":"2025-07-30","ticker":"CYGN","open":215.31,"high":217.29,"low":215.26,"close":216.87,"volume":4803357}
{"date":"2025-07-30","ticker":"DELT","open":265.29,"high":266.08,"low":264.77,"close":265.17,"volume":2278487}
{"date":"2025-07-30","ticker":"EVRG","open":153.06,"high":154.2,"low":151.61,"close":153.97,"volume":4796584}
{"date":"2025-07-30","ticker":"FLUX","open":128.56,"high":130.16,"low":127.48,"close":129.18,"volume":1228650}
{"date":"2025-07-30","ticker":"GRVT","open":36.75,"high":36.98,"low":36.02,"close":36.23,"volume":5000060}
{"date":"2025-07-30","ticker":"HLIX","open":212.43,"high":214.45,"low":210.04,"close":211.28,"volume":4703689}
{"date":"2025-08-05","ticker":"ACME","open":354.89,"high":355.8,"low":342.09,"close":345.76,"volume":1043948}
{"date":"2025-08-05","ticker":"BRLN","open":89.05,"high":89.12,"low":87.81,"close":88.76,"volume":4567665}
{"date":"2025-08-05","ticker":"CYGN","open":217.8,"high":218.76,"low":215.78,"close":216.5,"volume":608389}
{"date":"2025-08-05","ticker":"DELT","open":266.17,"high":267.56,"low":263,"close":265.58,"volume":2111242}
{"date":"2025-08-05","ticker":"EVRG","open":153.65,"high":155.38,"low":152.35,"close":154.77,"volume":2511506}
{"date":"2025-08-05","ticker":"FLUX","open":129.59,"high":129.95,"low":127.76,"close":129.15,"volume":5079668}
{"date":"2025-08-05","ticker":"GRVT","open":36.44,"high":36.88,"low":36.21,"close":36.85,"volume":5228363}
{"date":"2025-08-05","ticker":"HLIX","open":212.45,"high":215.36,"low":210.27,"close":214.14,"volume":2622805}
{"date":"2025-08-11","ticker":"ACME","open":344.39,"high":352.92,"low":342.71,"close":349.8,"volume":5252797}
{"date":"2025-08-11","ticker":"BRLN","open":88.42,"high":89.83,"low":87.86,"close":89.54,"volume":5210550}
{"date":"2025-08-11","ticker":"CYGN","open":215.97,"high":217.69,"low":214.6,"close":214.75,"volume":5389516}
{"date":"2025-08-11","ticker":"DELT","open":267.12,"high":268.13,"low":264.41,"close":265.04,"volume":5270185}
{"date":"2025-08-11","ticker":"EVRG","open":154.54,"high":155.21,"low":151.88,"close":152.55,"volume":5612665}
{"date":"2025-08-11","ticker":"FLUX","open":129.75,"high":130.51,"low":129.38,"close":129.84,"volume":4205239}
{"date":"2025-08-11","ticker":"GRVT","open":37.03,"high":37.21,"low":36.5,"close":36.82,"volume":2840941}
{"date":"2025-08-11","ticker":"HLIX","open":213.08,"high":215.3,"low":210.63,"close":211,"volume":4630374}
{"date":"2025-08-17","ticker":"ACME","open":349.58,"high":352.89,"low":348.06,"close":348.76,"volume":2912673}
{"date":"2025-08-17","ticker":"BRLN","open":89.57,"high":90.33,"low":87.24,"close":88.16,"volume":3836711}
{"date":"2025-08-17","ticker":"CYGN","open":215.41,"high":217.08,"low":214.33,"close":215.5,"volume":4453409}
{"date":"2025-08-17","ticker":"DELT","open":264.91,"high":266.06,"low":263.09,"close":263.59,"volume":2698852}
{"date":"2025-08-17","ticker":"EVRG","open":152.26,"high":154.29,"low":152.21,"close":153.16,"volume":4574642}
{"date":"2025-08-17","ticker":"FLUX","open":129.13,"high":131.45,"low":128.34,"close":130.28,"volume":4055132}
{"date":"2025-08-17","ticker":"GRVT","open":37,"high":37.25,"low":36.31,"close":36.45,"volume":1468642}
{"date":"2025-08-17","ticker":"HLIX","open":211.86,"high":214.64,"low":210.29,"close":212.84,"volume":1351445}
{"date":"2025-08-22","ticker":"ACME","open":349.47,"high":349.92,"low":347.04,"close":349.8,"volume":4255714}
{"date":"2025-08-22","ticker":"BRLN","open":88.14,"high":88.87,"low":87.69,"close":88.57,"volume":3966464}
{"date":"2025-08-22","ticker":"CYGN","open":215.28,"high":216.45,"low":214.76,"close":216.27,"volume":5208061}
{"date":"2025-08-22","ticker":"DELT","open":264.41,"high":264.8,"low":257.94,"close":260.36,"volume":5726994}
{"date":"2025-08-22","ticker":"EVRG","open":152.79,"high":155.65,"low":151.36,"close":155.08,"volume":3713211}
{"date":"2025-08-22","ticker":"FLUX","open":131.06,"high":132.04,"low":130.57,"close":130.87,"volume":750156}
{"date":"2025-08-22","ticker":"GRVT","open":36.34,"high":36.83,"low":36.08,"close":36.56,"volume":3112229}
{"date":"2025-08-22","ticker":"HLIX","open":212.84,"high":214.9,"low":209.3,"close":210.84,"volume":839978}
{"date":"2025-08-28","ticker":"ACME","open":349.81,"high":353.62,"low":349.06,"close":350.08,"volume":807708}
{"date":"2025-08-28","ticker":"BRLN","open":88.66,"high":89.95,"low":87.99,"close":89.47,"volume":950271}
{"date":"2025-08-28","ticker":"CYGN","open":215.77,"high":218.63,"low":213.64,"close":216.75,"volume":4606805}
{"date":"2025-08-28","ticker":"DELT","open":261.7,"high":262,"low":260.25,"close":260.84,"volume":688774}
{"date":"2025-08-28","ticker":"EVRG","open":155.55,"high":157.19,"low":152.28,"close":153.69,"volume":2462734}
{"date":"2025-08-28","ticker":"FLUX","open":131.23,"high":131.68,"low":130.12,"close":130.8,"volume":5271297}
{"date":"2025-08-28","ticker":"GRVT","open":36.54,"high":36.84,"low":36.23,"close":36.67,"volume":2054769}
{"date":"2025-08-28","ticker":"HLIX","open":209.61,"high":212.11,"low":208.72,"close":210.92,"volume":2328682}
{"date":"2025-09-03","ticker":"ACME","open":351.26,"high":353.07,"low":347.71,"close":348.93,"volume":2443718}
{"date":"2025-09-03","ticker":"BRLN","open":89.8,"high":90.34,"low":88.44,"close":89.14,"volume":1169724}
{"date":"2025-09-03","ticker":"CYGN","open":217.25,"high":217.4,"low":214.03,"close":216.17,"volume":2563838}
{"date":"2025-09-03","ticker":"DELT","open":261.86,"high":264.81,"low":260.34,"close":262.91,"volume":464079}
{"date":"2025-09-03","ticker":"EVRG","open":153.53,"high":154.92,"low":153.33,"close":153.69,"volume":3513326}
{"date":"2025-09-03","ticker":"FLUX","open":131.52,"high":132.27,"low":128.07,"close":129.09,"volume":824907}
{"date":"2025-09-03","ticker":"GRVT","open":36.58,"high":36.86,"low":36.57,"close":36.79,"volume":3171841}
{"date":"2025-09-03","ticker":"HLIX","open":209.83,"high":215.75,"low":209.63,"close":213.87,"volume":3792863}
{"date":"2025-09-09","ticker":"ACME","open":350.4,"high":353.64,"low":346.85,"close":351.3,"volume":3005332}
{"date":"2025-09-09","ticker":"BRLN","open":89.15,"high":89.94,"low":88.17,"close":89.3,"volume":3155214}
{"date":"2025-09-09","ticker":"CYGN","open":216.85,"high":217.76,"low":215.08,"close":216.82,"volume":3850681}
{"date":"2025-09-09","ticker":"DELT","open":262.6,"high":262.7,"low":261.36,"close":262.16,"volume":2982148}
{"date":"2025-09-09","ticker":"EVRG","open":153.26,"high":156.59,"low":152.34,"close":154.89,"volume":2058603}
{"date":"2025-09-09","ticker":"FLUX","open":129.38,"high":129.94,"low":128.31,"close":129.5,"volume":4813220}
{"date":"2025-09-09","ticker":"GRVT","open":36.66,"high":36.71,"low":35.93,"close":36.32,"volume":1003526}
{"date":"2025-09-09","ticker":"HLIX","open":214.47,"high":215.33,"low":209.87,"close":210.23,"volume":748105}
{"date":"2025-09-15","ticker":"ACME","open":351.19,"high":352.97,"low":345.65,"close":348.56,"volume":5457522}
{"date":"2025-09-15","ticker":"BRLN","open":89.22,"high":89.5,"low":87.56,"close":88.23,"volume":5078214}
{"date":"2025-09-15","ticker":"CYGN","open":217.59,"high":218,"low":215.84,"close":216.14,"volume":930709}
{"date":"2025-09-15","ticker":"DELT","open":263.2,"high":263.5,"low":261.64,"close":262.67,"volume":2768768}
{"date":"2025-09-15","ticker":"EVRG","open":154.36,"high":154.38,"low":151.32,"close":152.82,"volume":2207396}
{"date":"2025-09-15","ticker":"FLUX","open":128.82,"high":131.73,"low":127.43,"close":130.67,"volume":3320928}
{"date":"2025-09-15","ticker":"GRVT","open":36.4,"high":36.89,"low":36.2,"close":36.63,"volume":667218}
{"date":"2025-09-15","ticker":"HLIX","open":209.37,"high":214.61,"low":208.36,"close":213.44,"volume":3797125}
{"date":"2025-09-21","ticker":"ACME","open":350.27,"high":350.76,"low":341.83,"close":344.94,"volume":489344}
{"date":"2025-09-21","ticker":"BRLN","open":88.49,"high":89.28,"low":87.06,"close":87.86,"volume":2375561}
{"date":"2025-09-21","ticker":"CYGN","open":216.6,"high":216.67,"low":212.58,"close":214.35,"volume":2331998}
{"date":"2025-09-21","ticker":"DELT","open":263.43,"high":265.59,"low":261.21,"close":265.16,"volume":2720310}
{"date":"2025-09-21","ticker":"EVRG","open":152.3,"high":153.78,"low":150.48,"close":152.14,"volume":2416095}
{"date":"2025-09-21","ticker":"FLUX","open":129.98,"high":131.76,"low":128.71,"close":131.37,"volume":922362}
{"date":"2025-09-21","ticker":"GRVT","open":36.45,"high":36.47,"low":36.24,"close":36.34,"volume":1684818}
{"date":"2025-09-21","ticker":"HLIX","open":212.55,"high":214.25,"low":209.59,"close":209.7,"volume":1441757}
{"date":"2025-09-27","ticker":"ACME","open":346.8,"high":353.6,"low":345.5,"close":350.89,"volume":4212215}
{"date":"2025-09-27","ticker":"BRLN","open":87.81,"high":89.3,"low":87.65,"close":89,"volume":2893011}
{"date":"2025-09-27","ticker":"CYGN","open":213.11,"high":218.22,"low":212.08,"close":217.21,"volume":5787941}
{"date":"2025-09-27","ticker":"DELT","open":264.25,"high":266.6,"low":260.85,"close":261.98,"volume":2872653}
{"date":"2025-09-27","ticker":"EVRG","open":152.48,"high":153.85,"low":151.79,"close":153.11,"volume":4275780}
{"date":"2025-09-27","ticker":"FLUX","open":131.7,"high":132.81,"low":128.69,"close":129.38,"volume":4051768}
{"date":"2025-09-27","ticker":"GRVT","open":36.14,"high":36.91,"low":36.01,"close":36.57,"volume":1126593}
{"date":"2025-09-27","ticker":"HLIX","open":208.69,"high":213.39,"low":207.79,"close":211.67,"volume":2831619}
{"date":"2025-10-03","ticker":"ACME","open":349.28,"high":351.71,"low":348.97,"close":350.63,"volume":1377202}
{"date":"2025-10-03","ticker":"BRLN","open":88.48,"high":89.94,"low":87.65,"close":89.55,"volume":570443}
{"date":"2025-10-03","ticker":"CYGN","open":216.23,"high":218.4,"low":214.35,"close":217.38,"volume":3734436}
{"date":"2025-10-03","ticker":"DELT","open":262.32,"high":267.83,"low":259.97,"close":265.85,"volume":2552296}
{"date":"2025-10-03","ticker":"EVRG","open":153.86,"high":154.15,"low":150.26,"close":151.82,"volume":1770347}
{"date":"2025-10-03","ticker":"FLUX","open":129.06,"high":131.29,"low":127.99,"close":130.92,"volume":2107672}
{"date":"2025-10-03","ticker":"GRVT","open":36.42,"high":36.71,"low":36.03,"close":36.6,"volume":4752465}
{"date":"2025-10-03","ticker":"HLIX","open":211.05,"high":212.59,"low":210.52,"close":212.16,"volume":677212}
{"date":"2025-10-08","ticker":"ACME","open":351.71,"high":355.11,"low":347.44,"close":349.69,"volume":1052014}
{"date":"2025-10-08","ticker":"BRLN","open":89.63,"high":89.88,"low":87.03,"close":87.95,"volume":4974849}
{"date":"2025-10-08","ticker":"CYGN","open":218.09,"high":219.19,"low":212.42,"close":214.72,"volume":4931272}
{"date":"2025-10-08","ticker":"DELT","open":266.82,"high":269.32,"low":263.63,"close":264.8,"volume":1028612}
{"date":"2025-10-08","ticker":"EVRG","open":151.63,"high":153.56,"low":150.02,"close":153.47,"volume":4270418}
{"date":"2025-10-08","ticker":"FLUX","open":131.47,"high":132.49,"low":128.31,"close":128.97,"volume":2939740}
{"date":"2025-10-08","ticker":"GRVT","open":36.41,"high":36.71,"low":36.1,"close":36.53,"volume":3981850}
{"date":"2025-10-08","ticker":"HLIX","open":211.2,"high":212.2,"low":206.72,"close":208.97,"volume":1506555}
{"date":"2025-10-14","ticker":"ACME","open":348.12,"high":351.87,"low":347.92,"close":350.37,"volume":821586}
{"date":"2025-10-14","ticker":"BRLN","open":88.3,"high":88.92,"low":87.35,"close":88.05,"volume":4131363}
{"date":"2025-10-14","ticker":"CYGN","open":214.24,"high":216.31,"low":212.58,"close":215.56,"volume":1076639}
{"date":"2025-10-14","ticker":"DELT","open":264.17,"high":265.04,"low":263.08,"close":263.61,"volume":1561538}
{"date":"2025-10-14","ticker":"EVRG","open":153.54,"high":155.07,"low":151.39,"close":152.44,"volume":2413655}
{"date":"2025-10-14","ticker":"FLUX","open":128.44,"high":131.91,"low":127.31,"close":131.09,"volume":4533761}
{"date":"2025-10-14","ticker":"GRVT","open":36.61,"high":36.73,"low":36.39,"close":36.4,"volume":1724182}
{"date":"2025-10-14","ticker":"HLIX","open":207.92,"high":212.11,"low":206.95,"close":211.47,"volume":4612398}
{"date":"2025-10-20","ticker":"ACME","open":351.56,"high":352.64,"low":346.5,"close":347.93,"volume":2948759}
{"date":"2025-10-20","ticker":"BRLN","open":87.65,"high":88.76,"low":87.55,"close":88.67,"volume":3540761}
{"date":"2025-10-20","ticker":"CYGN","open":216.36,"high":216.42,"low":212.83,"close":214.23,"volume":5384462}
{"date":"2025-10-20","ticker":"DELT","open":262.92,"high":265.28,"low":261.67,"close":263.3,"volume":3193422}
{"date":"2025-10-20","ticker":"EVRG","open":152.35,"high":154.14,"low":151.89,"close":154.11,"volume":4172969}
{"date":"2025-10-20","ticker":"FLUX","open":130.83,"high":132,"low":130.4,"close":130.51,"volume":4570805}
{"date":"2025-10-20","ticker":"GRVT","open":36.38,"high":36.62,"low":36.12,"close":36.39,"volume":3731134}
{"date":"2025-10-20","ticker":"HLIX","open":211.76,"high":214.76,"low":211.65,"close":212.95,"volume":1260310}
{"date":"2025-10-26","ticker":"ACME","open":346.95,"high":348.44,"low":345.84,"close":346.4,"volume":2242539}
{"date":"2025-10-26","ticker":"BRLN","open":88.68,"high":89.17,"low":88.16,"close":88.86,"volume":2981390}
{"date":"2025-10-26","ticker":"CYGN","open":214.54,"high":216.61,"low":213.28,"close":214.73,"volume":1070371}
{"date":"2025-10-26","ticker":"DELT","open":263.59,"high":266,"low":262.67,"close":264.32,"volume":3352115}
{"date":"2025-10-26","ticker":"EVRG","open":153.51,"high":153.96,"low":151.46,"close":151.63,"volume":1176008}
{"date":"2025-10-26","ticker":"FLUX","open":130.71,"high":131.64,"low":129.62,"close":129.79,"volume":4349932}
{"date":"2025-10-26","ticker":"GRVT","open":36.52,"high":36.55,"low":35.82,"close":35.89,"volume":3097257}
{"date":"2025-10-26","ticker":"HLIX","open":214.06,"high":216.13,"low":209.5,"close":209.79,"volume":2747051}
{"date":"2025-11-01","ticker":"ACME","open":344.75,"high":348.83,"low":341.43,"close":348.21,"volume":2396336}
{"date":"2025-11-01","ticker":"BRLN","open":88.67,"high":89.85,"low":88.15,"close":89.27,"volume":4893939}
{"date":"2025-11-01","ticker":"CYGN","open":214.55,"high":217.35,"low":214.27,"close":215.64,"volume":3124561}
{"date":"2025-11-01","ticker":"DELT","open":264.85,"high":265.75,"low":260.94,"close":261.42,"volume":1134203}
{"date":"2025-11-01","ticker":"EVRG","open":150.96,"high":153.49,"low":150.83,"close":152.58,"volume":543936}
{"date":"2025-11-01","ticker":"FLUX","open":129.18,"high":129.44,"low":128.65,"close":128.9,"volume":1437846}
{"date":"2025-11-01","ticker":"GRVT","open":35.92,"high":36.83,"low":35.82,"close":36.45,"volume":3283274}
{"date":"2025-11-01","ticker":"HLIX","open":210.1,"high":210.58,"low":208.07,"close":208.12,"volume":3794729}
{"date":"2025-11-07","ticker":"ACME","open":347.01,"high":350.43,"low":346.13,"close":347.24,"volume":2287881}
{"date":"2025-11-07","ticker":"BRLN","open":89.54,"high":90.7,"low":88.7,"close":90.13,"volume":4470329}
{"date":"2025-11-07","ticker":"CYGN","open":215.36,"high":218.65,"low":214.84,"close":217.84,"volume":922976}
{"date":"2025-11-07","ticker":"DELT","open":261.79,"high":262.54,"low":259.88,"close":261.26,"volume":3572060}
{"date":"2025-11-07","ticker":"EVRG","open":152.19,"high":153.45,"low":151.14,"close":152.11,"volume":3235376}
{"date":"2025-11-07","ticker":"FLUX","open":128.75,"high":130,"low":127.69,"close":129.12,"volume":5210393}
{"date":"2025-11-07","ticker":"GRVT","open":36.24,"high":36.5,"low":36.13,"close":36.31,"volume":667331}
{"date":"2025-11-07","ticker":"HLIX","open":207.06,"high":211.1,"low":205.77,"close":210.74,"volume":2033626}
{"date":"2025-11-13","ticker":"ACME","open":346.4,"high":355.56,"low":343.69,"close":353.88,"volume":3209237}
{"date":"2025-11-13","ticker":"BRLN","open":90.59,"high":91.16,"low":88.57,"close":88.61,"volume":1946567}
{"date":"2025-11-13","ticker":"CYGN","open":217.84,"high":218.57,"low":215.58,"close":218.15,"volume":4807233}
{"date":"2025-11-13","ticker":"DELT","open":262.8,"high":265.43,"low":260.98,"close":263.64,"volume":4894995}
{"date":"2025-11-13","ticker":"EVRG","open":152.86,"high":153.53,"low":152.2,"close":152.7,"volume":4938447}
{"date":"2025-11-13","ticker":"FLUX","open":129.55,"high":129.85,"low":129.42,"close":129.71,"volume":3002358}
{"date":"2025-11-13","ticker":"GRVT","open":36.15,"high":36.51,"low":35.9,"close":35.95,"volume":3315359}
{"date":"2025-11-13","ticker":"HLIX","open":209.73,"high":210.63,"low":207.44,"close":208.56,"volume":1853900}
{"date":"2025-11-19","ticker":"ACME","open":355.67,"high":357.96,"low":352.19,"close":352.91,"volume":3892065}
{"date":"2025-11-19","ticker":"BRLN","open":88.44,"high":90.09,"low":87.66,"close":89.49,"volume":1844045}
{"date":"2025-11-19","ticker":"CYGN","open":219.09,"high":221.37,"low":216.18,"close":216.85,"volume":2365414}
{"date":"2025-11-19","ticker":"DELT","open":262.87,"high":268.34,"low":262.5,"close":266.4,"volume":628100}
{"date":"2025-11-19","ticker":"EVRG","open":152.78,"high":154.24,"low":151.64,"close":152.25,"volume":3102012}
{"date":"2025-11-19","ticker":"FLUX","open":129.42,"high":130.05,"low":128.28,"close":128.57,"volume":3035628}
{"date":"2025-11-19","ticker":"GRVT","open":36.12,"high":36.34,"low":35.55,"close":35.88,"volume":3116999}
{"date":"2025-11-19","ticker":"HLIX","open":209.62,"high":211.66,"low":209.58,"close":210.12,"volume":1187608}
{"date":"2025-11-24","ticker":"ACME","open":352.85,"high":355.79,"low":352.76,"close":353.19,"volume":2822897}
{"date":"2025-11-24","ticker":"BRLN","open":89.83,"high":90.93,"low":89.79,"close":90.08,"volume":4946737}
{"date":"2025-11-24","ticker":"CYGN","open":216.47,"high":218.39,"low":216.33,"close":216.89,"volume":480696}
{"date":"2025-11-24","ticker":"DELT","open":267.09,"high":268.22,"low":258.93,"close":260.81,"volume":3454609}
{"date":"2025-11-24","ticker":"EVRG","open":152.97,"high":154.04,"low":151.6,"close":153.4,"volume":1374884}
{"date":"2025-11-24","ticker":"FLUX","open":128.2,"high":129.41,"low":127.79,"close":128.25,"volume":4037335}
{"date":"2025-11-24","ticker":"GRVT","open":35.72,"high":35.97,"low":35.37,"close":35.67,"volume":919145}
{"date":"2025-11-24","ticker":"HLIX","open":210.59,"high":212.69,"low":208.56,"close":210.97,"volume":3286447}
{"date":"2025-11-30","ticker":"ACME","open":355.27,"high":357.31,"low":349.47,"close":351.02,"volume":5066452}
{"date":"2025-11-30","ticker":"BRLN","open":90.04,"high":90.43,"low":89.96,"close":90.05,"volume":3498126}
{"date":"2025-11-30","ticker":"CYGN","open":216.2,"high":216.24,"low":213.79,"close":215.94,"volume":4870330}
{"date":"2025-11-30","ticker":"DELT","open":262.21,"high":263.73,"low":260.83,"close":263.22,"volume":952385}
{"date":"2025-11-30","ticker":"EVRG","open":153.05,"high":154.26,"low":152.96,"close":152.97,"volume":3999509}
{"date":"2025-11-30","ticker":"FLUX","open":127.86,"high":130.63,"low":126.81,"close":129.22,"volume":3535254}
{"date":"2025-11-30","ticker":"GRVT","open":35.74,"high":36.31,"low":35.52,"close":36.12,"volume":1292818}
{"date":"2025-11-30","ticker":"HLIX","open":211.49,"high":213.34,"low":207.69,"close":207.93,"volume":2964938}
{"date":"2025-12-06","ticker":"ACME","open":350.33,"high":353.67,"low":348.57,"close":353.53,"volume":5097578}
{"date":"2025-12-06","ticker":"BRLN","open":89.93,"high":90.86,"low":88.64,"close":89.03,"volume":2520812}
{"date":"2025-12-06","ticker":"CYGN","open":215.26,"high":217.43,"low":213.15,"close":217.41,"volume":1652100}
{"date":"2025-12-06","ticker":"DELT","open":264.17,"high":267.89,"low":263.22,"close":265.42,"volume":1768211}
{"date":"2025-12-06","ticker":"EVRG","open":153.86,"high":155.36,"low":153.06,"close":153.12,"volume":5094759}
{"date":"2025-12-06","ticker":"FLUX","open":129.99,"high":130.01,"low":129.43,"close":129.88,"volume":1390369}
{"date":"2025-12-06","ticker":"GRVT","open":35.95,"high":36.61,"low":35.61,"close":36.43,"volume":5313943}
{"date":"2025-12-06","ticker":"HLIX","open":206.82,"high":212.27,"low":205.97,"close":211.23,"volume":4226813}
{"date":"2025-12-12","ticker":"ACME","open":355.46,"high":356.56,"low":352.27,"close":354.22,"volume":4339418}
{"date":"2025-12-12","ticker":"BRLN","open":89.14,"high":89.85,"low":88.43,"close":88.57,"volume":5423681}
{"date":"2025-12-12","ticker":"CYGN","open":217.12,"high":218.17,"low":216.15,"close":216.77,"volume":4263376}
{"date":"2025-12-12","ticker":"DELT","open":265.37,"high":266.68,"low":262.08,"close":264.62,"volume":1916340}
{"date":"2025-12-12","ticker":"EVRG","open":152.5,"high":152.8,"low":150.75,"close":151.47,"volume":2990142}
{"date":"2025-12-12","ticker":"FLUX","open":129.27,"high":130.14,"low":128.61,"close":129,"volume":3228542}
{"date":"2025-12-12","ticker":"GRVT","open":36.26,"high":36.51,"low":35.42,"close":35.65,"volume":5000433}
{"date":"2025-12-12","ticker":"HLIX","open":212.14,"high":213.65,"low":208.91,"close":209.01,"volume":3440176}
{"date":"2025-12-18","ticker":"ACME","open":353.21,"high":359.07,"low":352.45,"close":355.49,"volume":5329692}
{"date":"2025-12-18","ticker":"BRLN","open":88.08,"high":89.58,"low":87.3,"close":89.54,"volume":2133416}
{"date":"2025-12-18","ticker":"CYGN","open":216.63,"high":219.95,"low":216.03,"close":217.89,"volume":1753900}
{"date":"2025-12-18","ticker":"DELT","open":263.4,"high":264.82,"low":262.12,"close":262.65,"volume":1530500}
{"date":"2025-12-18","ticker":"EVRG","open":151.59,"high":151.79,"low":151.42,"close":151.66,"volume":2724522}
{"date":"2025-12-18","ticker":"FLUX","open":128.73,"high":129.99,"low":127.7,"close":128.42,"volume":1798520}
{"date":"2025-12-18","ticker":"GRVT","open":35.71,"high":36.68,"low":35.53,"close":36.31,"volume":2040517}
{"date":"2025-12-18","ticker":"HLIX","open":208.72,"high":209.15,"low":205.73,"close":207.64,"volume":2477017}
{"date":"2025-12-24","ticker":"ACME","open":355.91,"high":357.93,"low":347.68,"close":350.42,"volume":4668589}
{"date":"2025-12-24","ticker":"BRLN","open":89.29,"high":90.69,"low":89.23,"close":90.39,"volume":663373}
{"date":"2025-12-24","ticker":"CYGN","open":218.26,"high":219.48,"low":216.2,"close":219.01,"volume":5344040}
{"date":"2025-12-24","ticker":"DELT","open":261.79,"high":262.66,"low":258.24,"close":260.99,"volume":1896663}
{"date":"2025-12-24","ticker":"EVRG","open":151.09,"high":151.29,"low":149.84,"close":150.48,"volume":5090143}
{"date":"2025-12-24","ticker":"FLUX","open":128.08,"high":130.18,"low":127.55,"close":129.48,"volume":5536025}
{"date":"2025-12-24","ticker":"GRVT","open":36.16,"high":36.21,"low":35.69,"close":35.77,"volume":5661654}
{"date":"2025-12-24","ticker":"HLIX","open":206.65,"high":213.15,"low":205.55,"close":211.85,"volume":5448404}
{"date":"2025-12-30","ticker":"ACME","open":348.4,"high":353.29,"low":344.77,"close":350.95,"volume":5432103}
{"date":"2025-12-30","ticker":"BRLN","open":90.2,"high":90.32,"low":89.16,"close":89.86,"volume":2580142}
{"date":"2025-12-30","ticker":"CYGN","open":220.28,"high":221.14,"low":217.82,"close":219.55,"volume":5292868}
{"date":"2025-12-30","ticker":"DELT","open":261.54,"high":268.56,"low":259.55,"close":265.77,"volume":3204709}
{"date":"2025-12-30","ticker":"EVRG","open":150.43,"high":151.84,"low":149.87,"close":151.16,"volume":2537285}
{"date":"2025-12-30","ticker":"FLUX","open":129.19,"high":130.54,"low":125.85,"close":126.64,"volume":3436417}
{"date":"2025-12-30","ticker":"GRVT","open":35.89,"high":35.93,"low":35.74,"close":35.9,"volume":4599754}
{"date":"2025-12-30","ticker":"HLIX","open":211.6,"high":213.3,"low":206.26,"close":207.27,"volume":3850766}
{"date":"2026-01-05","ticker":"ACME","open":350.24,"high":356.48,"low":348.92,"close":355.05,"volume":1478625}
{"date":"2026-01-05","ticker":"BRLN","open":89.51,"high":89.89,"low":88.31,"close":89.12,"volume":4872360}
{"date":"2026-01-05","ticker":"CYGN","open":219.98,"high":221.79,"low":213.94,"close":216.23,"volume":5817423}
{"date":"2026-01-05","ticker":"DELT","open":266.85,"high":268,"low":262.28,"close":264.83,"volume":927720}
{"date":"2026-01-05","ticker":"EVRG","open":151.74,"high":153.02,"low":149.62,"close":150.68,"volume":4503966}
{"date":"2026-01-05","ticker":"FLUX","open":127.05,"high":128.55,"low":126.08,"close":127.87,"volume":5272404}
{"date":"2026-01-05","ticker":"GRVT","open":35.84,"high":36.19,"low":35.2,"close":35.51,"volume":4964636}
{"date":"2026-01-05","ticker":"HLIX","open":208.01,"high":211.12,"low":207.61,"close":210.53,"volume":2310137}
{"date":"2026-01-11","ticker":"ACME","open":353.63,"high":356.66,"low":346.76,"close":349.31,"volume":5027314}
{"date":"2026-01-11","ticker":"BRLN","open":89.01,"high":89.81,"low":88.42,"close":89.12,"volume":2894781}
{"date":"2026-01-11","ticker":"CYGN","open":214.97,"high":220.91,"low":213.74,"close":220.29,"volume":3242470}
{"date":"2026-01-11","ticker":"DELT","open":265.55,"high":267.37,"low":259.53,"close":260.53,"volume":4264675}
{"date":"2026-01-11","ticker":"EVRG","open":151.51,"high":153.48,"low":150.57,"close":152.34,"volume":946125}
{"date":"2026-01-11","ticker":"FLUX","open":127.9,"high":129.14,"low":127.25,"close":128.01,"volume":3378398}
{"date":"2026-01-11","ticker":"GRVT","open":35.71,"high":36.01,"low":35.44,"close":35.77,"volume":4434190}
{"date":"2026-01-11","ticker":"HLIX","open":211.13,"high":211.36,"low":206.1,"close":208.14,"volume":3244260}
{"date":"2026-01-16","ticker":"ACME","open":349.93,"high":356.72,"low":349.06,"close":356.34,"volume":2784607}
{"date":"2026-01-16","ticker":"BRLN","open":88.64,"high":89.25,"low":87.7,"close":89.16,"volume":969613}
{"date":"2026-01-16","ticker":"CYGN","open":220.56,"high":222.42,"low":218.06,"close":220.12,"volume":1864388}
{"date":"2026-01-16","ticker":"DELT","open":259.98,"high":261.29,"low":258.5,"close":259.68,"volume":4975936}
{"date":"2026-01-16","ticker":"EVRG","open":152.46,"high":152.94,"low":149.8,"close":151.43,"volume":3078458}
{"date":"2026-01-16","ticker":"FLUX","open":128.05,"high":129.26,"low":127.64,"close":128.73,"volume":2490895}
{"date":"2026-01-16","ticker":"GRVT","open":35.63,"high":36.01,"low":35.28,"close":35.82,"volume":2981102}
{"date":"2026-01-16","ticker":"HLIX","open":207.82,"high":209.47,"low":207.28,"close":209.07,"volume":1808099}
{"date":"2026-01-22","ticker":"ACME","open":357.51,"high":357.77,"low":354.21,"close":357.36,"volume":4270037}
{"date":"2026-01-22","ticker":"BRLN","open":89.25,"high":91.96,"low":88.44,"close":91.14,"volume":4865892}
{"date":"2026-01-22","ticker":"CYGN","open":221.04,"high":222.76,"low":216.04,"close":216.86,"volume":1411977}
{"date":"2026-01-22","ticker":"DELT","open":259.8,"high":263.31,"low":257.56,"close":261.57,"volume":4611040}
{"date":"2026-01-22","ticker":"EVRG","open":150.57,"high":151.26,"low":149.91,"close":150.45,"volume":630313}
{"date":"2026-01-22","ticker":"FLUX","open":128.19,"high":128.21,"low":125.58,"close":125.97,"volume":2220474}
{"date":"2026-01-22","ticker":"GRVT","open":35.65,"high":35.97,"low":35.35,"close":35.56,"volume":4501103}
{"date":"2026-01-22","ticker":"HLIX","open":209.48,"high":209.94,"low":209.06,"close":209.27,"volume":2327379}
{"date":"2026-01-28","ticker":"ACME","open":359.38,"high":360.86,"low":356.1,"close":358.57,"volume":1794706}
{"date":"2026-01-28","ticker":"BRLN","open":90.94,"high":91.67,"low":89.42,"close":89.95,"volume":3760234}
{"date":"2026-01-28","ticker":"CYGN","open":217.66,"high":219.05,"low":214.16,"close":216.37,"volume":670683}
{"date":"2026-01-28","ticker":"DELT","open":260.29,"high":264.05,"low":258,"close":262.89,"volume":4408132}
{"date":"2026-01-28","ticker":"EVRG","open":150.84,"high":151.84,"low":150.34,"close":151.8,"volume":2548114}
{"date":"2026-01-28","ticker":"FLUX","open":126.13,"high":128.96,"low":125.42,"close":128.49,"volume":3835597}
{"date":"2026-01-28","ticker":"GRVT","open":35.72,"high":36,"low":34.89,"close":35.26,"volume":2761360}
{"date":"2026-01-28","ticker":"HLIX","open":209.3,"high":211.59,"low":207.53,"close":208.96,"volume":1935108}
{"date":"2026-02-03","ticker":"ACME","open":358.34,"high":360.21,"low":355.24,"close":356.13,"volume":3164793}
{"date":"2026-02-03","ticker":"BRLN","open":90.3,"high":90.66,"low":89.44,"close":89.74,"volume":2212775}
{"date":"2026-02-03","ticker":"CYGN","open":215.57,"high":221.48,"low":214.51,"close":219.67,"volume":3700455}
{"date":"2026-02-03","ticker":"DELT","open":263.31,"high":265.86,"low":257.84,"close":260.58,"volume":4419780}
{"date":"2026-02-03","ticker":"EVRG","open":151.09,"high":152.14,"low":149.53,"close":149.7,"volume":826554}
{"date":"2026-02-03","ticker":"FLUX","open":128.47,"high":128.73,"low":124.58,"close":125.66,"volume":1804611}
{"date":"2026-02-03","ticker":"GRVT","open":35.33,"high":35.81,"low":34.99,"close":35.62,"volume":1706401}
{"date":"2026-02-03","ticker":"HLIX","open":209.86,"high":210.48,"low":207.33,"close":209.12,"volume":2562584}
{"date":"2026-02-09","ticker":"ACME","open":356.05,"high":358.68,"low":350.44,"close":352.29,"volume":1842956}
{"date":"2026-02-09","ticker":"BRLN","open":89.32,"high":91.89,"low":88.83,"close":91.28,"volume":5912889}
{"date":"2026-02-09","ticker":"CYGN","open":220.67,"high":222.73,"low":214.63,"close":215.92,"volume":1854335}
{"date":"2026-02-09","ticker":"DELT","open":259.99,"high":260.43,"low":258.04,"close":258.68,"volume":1916509}
{"date":"2026-02-09","ticker":"EVRG","open":148.97,"high":152.62,"low":147.74,"close":151.9,"volume":2313822}
{"date":"2026-02-09","ticker":"FLUX","open":125.01,"high":127.33,"low":124.08,"close":126.7,"volume":5017132}
{"date":"2026-02-09","ticker":"GRVT","open":35.68,"high":35.73,"low":35.07,"close":35.4,"volume":3999638}
{"date":"2026-02-09","ticker":"HLIX","open":208.68,"high":209.98,"low":206.09,"close":208.14,"volume":855321}
{"date":"2026-02-15","ticker":"ACME","open":352.35,"high":360.58,"low":351.14,"close":358,"volume":4418183}
{"date":"2026-02-15","ticker":"BRLN","open":91.79,"high":92.15,"low":89.72,"close":90.01,"volume":943577}
{"date":"2026-02-15","ticker":"CYGN","open":215.31,"high":218.95,"low":214.86,"close":216.95,"volume":3115595}
{"date":"2026-02-15","ticker":"DELT","open":259.17,"high":264.31,"low":257.51,"close":262.26,"volume":3437226}
{"date":"2026-02-15","ticker":"EVRG","open":151.15,"high":152.06,"low":149.71,"close":149.83,"volume":2207439}
{"date":"2026-02-15","ticker":"FLUX","open":126.09,"high":127.46,"low":123.88,"close":125.2,"volume":1170141}
{"date":"2026-02-15","ticker":"GRVT","open":35.23,"high":35.8,"low":34.86,"close":35.58,"volume":925007}
{"date":"2026-02-15","ticker":"HLIX","open":207.1,"high":209.92,"low":206.88,"close":209.38,"volume":1485375}
{"date":"2026-02-21","ticker":"ACME","open":356.76,"high":358.82,"low":351.75,"close":353.73,"volume":4406514}
{"date":"2026-02-21","ticker":"BRLN","open":90.48,"high":90.76,"low":89.7,"close":89.8,"volume":4994900}
{"date":"2026-02-21","ticker":"CYGN","open":217.2,"high":219.38,"low":215.34,"close":217.82,"volume":4113165}
{"date":"2026-02-21","ticker":"DELT","open":263.5,"high":265.43,"low":258.36,"close":259.06,"volume":3437466}
{"date":"2026-02-21","ticker":"EVRG","open":148.98,"high":150.4,"low":147.96,"close":149.3,"volume":497880}
{"date":"2026-02-21","ticker":"FLUX","open":124.73,"high":128.63,"low":123.51,"close":127.65,"volume":4982164}
{"date":"2026-02-21","ticker":"GRVT","open":35.71,"high":36.04,"low":35.44,"close":35.79,"volume":4287778}
{"date":"2026-02-21","ticker":"HLIX","open":209.83,"high":211.74,"low":207.98,"close":210.13,"volume":1719482}
{"date":"2026-02-27","ticker":"ACME","open":352.5,"high":360.42,"low":349.19,"close":357.21,"volume":4373983}
{"date":"2026-02-27","ticker":"BRLN","open":90.29,"high":90.62,"low":89.33,"close":90.4,"volume":428069}
{"date":"2026-02-27","ticker":"CYGN","open":217.74,"high":219.55,"low":216.82,"close":219.51,"volume":3340647}
{"date":"2026-02-27","ticker":"DELT","open":260.61,"high":263.34,"low":256.71,"close":259.32,"volume":4897538}
{"date":"2026-02-27","ticker":"EVRG","open":150.14,"high":150.16,"low":147.36,"close":148.79,"volume":4809777}
{"date":"2026-02-27","ticker":"FLUX","open":128.3,"high":128.59,"low":125.15,"close":126.38,"volume":2453495}
{"date":"2026-02-27","ticker":"GRVT","open":35.98,"high":36.16,"low":35.23,"close":35.51,"volume":1376065}
{"date":"2026-02-27","ticker":"HLIX","open":209.02,"high":209.46,"low":208.5,"close":208.63,"volume":1765643}
{"date":"2026-03-04","ticker":"ACME","open":355.85,"high":360.89,"low":354.06,"close":359.41,"volume":5580544}
{"date":"2026-03-04","ticker":"BRLN","open":89.91,"high":92.64,"low":89.74,"close":91.78,"volume":4952553}
{"date":"2026-03-04","ticker":"CYGN","open":219.81,"high":222.05,"low":213.11,"close":215.24,"volume":1902109}
{"date":"2026-03-04","ticker":"DELT","open":258.33,"high":259.76,"low":255.65,"close":259.08,"volume":1985026}
{"date":"2026-03-04","ticker":"EVRG","open":148.62,"high":149.71,"low":147.03,"close":148.54,"volume":4943331}
{"date":"2026-03-04","ticker":"FLUX","open":125.96,"high":126.76,"low":124.18,"close":125.25,"volume":1913068}
{"date":"2026-03-04","ticker":"GRVT","open":35.32,"high":35.64,"low":34.88,"close":35.04,"volume":4813642}
{"date":"2026-03-04","ticker":"HLIX","open":208.32,"high":211.27,"low":206.58,"close":210.69,"volume":3811659}
{"date":"2026-03-10","ticker":"ACME","open":359.99,"high":363.89,"low":356.27,"close":358.68,"volume":3364593}
{"date":"2026-03-10","ticker":"BRLN","open":91.9,"high":92.11,"low":90.07,"close":90.99,"volume":4526614}
{"date":"2026-03-10","ticker":"CYGN","open":214.24,"high":217.65,"low":213.52,"close":216.77,"volume":781662}
{"date":"2026-03-10","ticker":"DELT","open":258.74,"high":263.75,"low":258.34,"close":261.62,"volume":2743850}
{"date":"2026-03-10","ticker":"EVRG","open":148.62,"high":151.15,"low":148.35,"close":149.97,"volume":1936076}
{"date":"2026-03-10","ticker":"FLUX","open":124.61,"high":128.01,"low":124.11,"close":126.69,"volume":3565772}
{"date":"2026-03-10","ticker":"GRVT","open":34.98,"high":35.93,"low":34.67,"close":35.55,"volume":5946799}
{"date":"2026-03-10","ticker":"HLIX","open":210.1,"high":212.55,"low":208.57,"close":211.81,"volume":3235087}
{"date":"2026-03-16","ticker":"ACME","open":357.51,"high":365.72,"low":354.53,"close":362.71,"volume":2180845}
{"date":"2026-03-16","ticker":"BRLN","open":90.56,"high":90.61,"low":88.92,"close":89.88,"volume":4988623}
{"date":"2026-03-16","ticker":"CYGN","open":215.91,"high":219.65,"low":215.61,"close":217.31,"volume":3529271}
{"date":"2026-03-16","ticker":"DELT","open":260.4,"high":261.88,"low":255.99,"close":258.4,"volume":1885237}
{"date":"2026-03-16","ticker":"EVRG","open":149.22,"high":150.69,"low":148.8,"close":150.19,"volume":547363}
{"date":"2026-03-16","ticker":"FLUX","open":127.43,"high":127.63,"low":125.48,"close":126.86,"volume":5100766}
{"date":"2026-03-16","ticker":"GRVT","open":35.43,"high":35.58,"low":35.1,"close":35.43,"volume":3812113}
{"date":"2026-03-16","ticker":"HLIX","open":211.64,"high":212.65,"low":209.54,"close":210.61,"volume":442316}
{"date":"2026-03-22","ticker":"ACME","open":363.35,"high":365.97,"low":358.45,"close":359.82,"volume":2358499}
{"date":"2026-03-22","ticker":"BRLN","open":89.7,"high":89.91,"low":88.84,"close":89.78,"volume":2253915}
{"date":"2026-03-22","ticker":"CYGN","open":217.89,"high":219.87,"low":215.63,"close":219.68,"volume":918354}
{"date":"2026-03-22","ticker":"DELT","open":257.78,"high":259.76,"low":255.48,"close":258.24,"volume":2589651}
{"date":"2026-03-22","ticker":"EVRG","open":150.97,"high":151.99,"low":148.92,"close":149.03,"volume":1357833}
{"date":"2026-03-22","ticker":"FLUX","open":127.47,"high":128.37,"low":123.72,"close":124.29,"volume":4800253}
{"date":"2026-03-22","ticker":"GRVT","open":35.42,"high":35.77,"low":35.01,"close":35.16,"volume":3659473}
{"date":"2026-03-22","ticker":"HLIX","open":210.8,"high":214.89,"low":210.47,"close":213.1,"volume":4172416}
{"date":"2026-03-28","ticker":"ACME","open":358.36,"high":361.13,"low":355.06,"close":356.03,"volume":1089969}
{"date":"2026-03-28","ticker":"BRLN","open":89.94,"high":90.99,"low":89.19,"close":90.52,"volume":4836283}
{"date":"2026-03-28","ticker":"CYGN","open":220.84,"high":221.11,"low":214.22,"close":216.23,"volume":2089310}
{"date":"2026-03-28","ticker":"DELT","open":256.77,"high":259.39,"low":254.9,"close":255.24,"volume":501290}
{"date":"2026-03-28","ticker":"EVRG","open":148.95,"high":150.27,"low":148.23,"close":148.82,"volume":2042357}
{"date":"2026-03-28","ticker":"FLUX","open":123.92,"high":126.45,"low":123.77,"close":125.15,"volume":2096425}
{"date":"2026-03-28","ticker":"GRVT","open":35.31,"high":35.36,"low":34.97,"close":35.13,"volume":4248055}
{"date":"2026-03-28","ticker":"HLIX","open":213.74,"high":215.14,"low":211.73,"close":213.57,"volume":1566488}
{"date":"2026-04-03","ticker":"ACME","open":356.1,"high":366.06,"low":352.45,"close":363.88,"volume":2903935}
{"date":"2026-04-03","ticker":"BRLN","open":90.34,"high":91.01,"low":89.98,"close":90.81,"volume":3938812}
{"date":"2026-04-03","ticker":"CYGN","open":216.61,"high":216.94,"low":213.39,"close":215.09,"volume":608179}
{"date":"2026-04-03","ticker":"DELT","open":254.37,"high":256.12,"low":254.19,"close":255.75,"volume":1839674}
{"date":"2026-04-03","ticker":"EVRG","open":148.13,"high":149.7,"low":147.36,"close":148.5,"volume":2184624}
{"date":"2026-04-03","ticker":"FLUX","open":125.3,"high":126.5,"low":123.99,"close":124.01,"volume":3932050}
{"date":"2026-04-03","ticker":"GRVT","open":35.14,"high":35.65,"low":34.76,"close":35.58,"volume":3274762}
{"date":"2026-04-03","ticker":"HLIX","open":214.28,"high":214.42,"low":212.09,"close":212.56,"volume":446274}
{"date":"2026-04-09","ticker":"ACME","open":365.35,"high":366.18,"low":362.76,"close":364.53,"volume":1220422}
{"date":"2026-04-09","ticker":"BRLN","open":90.39,"high":91.09,"low":90.02,"close":90.21,"volume":3371164}
{"date":"2026-04-09","ticker":"CYGN","open":213.95,"high":219.19,"low":211.83,"close":217.3,"volume":805662}
{"date":"2026-04-09","ticker":"DELT","open":256.45,"high":257.06,"low":254.07,"close":256.81,"volume":4147325}
{"date":"2026-04-09","ticker":"EVRG","open":148.02,"high":148.31,"low":143.9,"close":145.37,"volume":3018787}
{"date":"2026-04-09","ticker":"FLUX","open":124.21,"high":124.43,"low":122.98,"close":123.78,"volume":2640776}
{"date":"2026-04-09","ticker":"GRVT","open":35.41,"high":35.64,"low":34.98,"close":35.29,"volume":2243287}
{"date":"2026-04-09","ticker":"HLIX","open":211.99,"high":214.08,"low":210.15,"close":212.19,"volume":4084512}
{"date":"2026-04-15","ticker":"ACME","open":365.67,"high":368.5,"low":357,"close":357.17,"volume":6049308}
{"date":"2026-04-15","ticker":"BRLN","open":89.99,"high":91.17,"low":89.72,"close":90.62,"volume":1927598}
{"date":"2026-04-15","ticker":"CYGN","open":216.02,"high":217.72,"low":214.11,"close":216.6,"volume":1888513}
{"date":"2026-04-15","ticker":"DELT","open":257.4,"high":257.51,"low":254.19,"close":255.48,"volume":2404530}
{"date":"2026-04-15","ticker":"EVRG","open":144.51,"high":148.85,"low":143.71,"close":148.39,"volume":582802}
{"date":"2026-04-15","ticker":"FLUX","open":124.23,"high":125.84,"low":122.9,"close":124.88,"volume":2245598}
{"date":"2026-04-15","ticker":"GRVT","open":35.49,"high":35.54,"low":34.62,"close":34.93,"volume":5615246}
{"date":"2026-04-15","ticker":"HLIX","open":213.43,"high":213.85,"low":209.05,"close":210.7,"volume":966969}
{"date":"2026-04-20","ticker":"ACME","open":357.33,"high":366.09,"low":356.5,"close":363.97,"volume":3363568}
{"date":"2026-04-20","ticker":"BRLN","open":90.86,"high":91.63,"low":90.84,"close":91.27,"volume":2798273}
{"date":"2026-04-20","ticker":"CYGN","open":215.94,"high":216.06,"low":212.85,"close":213.73,"volume":894584}
{"date":"2026-04-20","ticker":"DELT","open":255.55,"high":257.72,"low":250.37,"close":252.28,"volume":1894462}
{"date":"2026-04-20","ticker":"EVRG","open":148.51,"high":148.71,"low":145.67,"close":146.07,"volume":5354628}
{"date":"2026-04-20","ticker":"FLUX","open":124.41,"high":125.17,"low":122.29,"close":123.5,"volume":4162867}
{"date":"2026-04-20","ticker":"GRVT","open":35.04,"high":35.25,"low":34.67,"close":35.04,"volume":3201026}
{"date":"2026-04-20","ticker":"HLIX","open":210.03,"high":211.7,"low":209.65,"close":209.87,"volume":3795580}
{"date":"2026-04-26","ticker":"ACME","open":362.02,"high":364.16,"low":360.93,"close":361.36,"volume":2333998}
{"date":"2026-04-26","ticker":"BRLN","open":91.37,"high":91.59,"low":89.78,"close":90.38,"volume":1183251}
{"date":"2026-04-26","ticker":"CYGN","open":212.97,"high":217.1,"low":212.41,"close":216.61,"volume":2026716}
{"date":"2026-04-26","ticker":"DELT","open":251.87,"high":255.12,"low":249.6,"close":254.87,"volume":5290250}
{"date":"2026-04-26","ticker":"EVRG","open":146.25,"high":147.28,"low":144.9,"close":147.01,"volume":2249123}
{"date":"2026-04-26","ticker":"FLUX","open":123.73,"high":126.14,"low":122.82,"close":125,"volume":1270802}
{"date":"2026-04-26","ticker":"GRVT","open":35.04,"high":35.3,"low":34.66,"close":35.3,"volume":2381547}
{"date":"2026-04-26","ticker":"HLIX","open":209.6,"high":214.23,"low":209.13,"close":213.38,"volume":2918901}
{"date":"2026-05-02","ticker":"ACME","open":361.87,"high":363.46,"low":360.63,"close":362.41,"volume":767885}
{"date":"2026-05-02","ticker":"BRLN","open":89.88,"high":92.28,"low":88.89,"close":91.55,"volume":2518664}
{"date":"2026-05-02","ticker":"CYGN","open":217.42,"high":218.84,"low":211.41,"close":213.71,"volume":2339878}
{"date":"2026-05-02","ticker":"DELT","open":254.76,"high":257,"low":250.16,"close":250.94,"volume":2936568}
{"date":"2026-05-02","ticker":"EVRG","open":147.7,"high":148.67,"low":143.09,"close":144.12,"volume":1306208}
{"date":"2026-05-02","ticker":"FLUX","open":124.66,"high":125.79,"low":122.45,"close":123.16,"volume":1356087}
{"date":"2026-05-02","ticker":"GRVT","open":35.27,"high":35.64,"low":35.21,"close":35.4,"volume":1094862}
{"date":"2026-05-02","ticker":"HLIX","open":214.6,"high":214.74,"low":211.94,"close":212.75,"volume":4547714}
{"date":"2026-05-08","ticker":"ACME","open":361.9,"high":366.8,"low":359.97,"close":364.44,"volume":1446110}
{"date":"2026-05-08","ticker":"BRLN","open":91.29,"high":91.91,"low":90.38,"close":91.56,"volume":2930273}
{"date":"2026-05-08","ticker":"CYGN","open":213.8,"high":215.57,"low":210.81,"close":212.9,"volume":5279513}
{"date":"2026-05-08","ticker":"DELT","open":249.77,"high":255.36,"low":247.98,"close":252.79,"volume":4445387}
{"date":"2026-05-08","ticker":"EVRG","open":144.26,"high":147.78,"low":144.13,"close":146.73,"volume":5423380}
{"date":"2026-05-08","ticker":"FLUX","open":123.3,"high":126.2,"low":122.08,"close":125.2,"volume":5668916}
{"date":"2026-05-08","ticker":"GRVT","open":35.21,"high":35.6,"low":34.78,"close":35.03,"volume":2591492}
{"date":"2026-05-08","ticker":"HLIX","open":212.72,"high":214.27,"low":210.69,"close":213.83,"volume":3302572}
{"date":"2026-05-14","ticker":"ACME","open":365.39,"high":367.81,"low":360.27,"close":361.63,"volume":1221159}
{"date":"2026-05-14","ticker":"BRLN","open":91.96,"high":92.72,"low":89.79,"close":89.81,"volume":5620773}
{"date":"2026-05-14","ticker":"CYGN","open":212.63,"high":219.28,"low":211.3,"close":217.32,"volume":3294036}
{"date":"2026-05-14","ticker":"DELT","open":252.21,"high":254.35,"low":250.24,"close":253.67,"volume":4153464}
{"date":"2026-05-14","ticker":"EVRG","open":146.49,"high":146.67,"low":142.08,"close":143.43,"volume":5787596}
{"date":"2026-05-14","ticker":"FLUX","open":124.62,"high":125.47,"low":123.77,"close":124.19,"volume":5007922}
{"date":"2026-05-14","ticker":"GRVT","open":35.23,"high":35.68,"low":35.08,"close":35.3,"volume":3822464}
{"date":"2026-05-14","ticker":"HLIX","open":214.8,"high":216,"low":213.39,"close":213.86,"volume":4502750}
{"date":"2026-05-20","ticker":"ACME","open":362.85,"high":366.72,"low":359.32,"close":360.93,"volume":2407495}
{"date":"2026-05-20","ticker":"BRLN","open":90.33,"high":90.61,"low":89.56,"close":90.48,"volume":1617911}
{"date":"2026-05-20","ticker":"CYGN","open":217.67,"high":219.67,"low":215.19,"close":217.22,"volume":643171}
{"date":"2026-05-20","ticker":"DELT","open":253.13,"high":255.2,"low":252.01,"close":252.21,"volume":1182378}
{"date":"2026-05-20","ticker":"EVRG","open":143.68,"high":146.32,"low":142.78,"close":145.41,"volume":2832118}
{"date":"2026-05-20","ticker":"FLUX","open":123.92,"high":124.44,"low":123.85,"close":124.27,"volume":2282574}
{"date":"2026-05-20","ticker":"GRVT","open":35.16,"high":35.59,"low":35.06,"close":35.41,"volume":1551756}
{"date":"2026-05-20","ticker":"HLIX","open":213.38,"high":215,"low":211.85,"close":212.77,"volume":4411645}
{"date":"2026-05-26","ticker":"ACME","open":359.5,"high":368.87,"low":357.5,"close":364.86,"volume":5752306}
{"date":"2026-05-26","ticker":"BRLN","open":90.83,"high":90.99,"low":89.81,"close":90.72,"volume":3761590}
{"date":"2026-05-26","ticker":"CYGN","open":218.46,"high":220.2,"low":211.13,"close":212.43,"volume":2871776}
{"date":"2026-05-26","ticker":"DELT","open":251.69,"high":252.39,"low":251.31,"close":252.3,"volume":684953}
{"date":"2026-05-26","ticker":"EVRG","open":144.98,"high":146.45,"low":141.83,"close":142.79,"volume":2837412}
{"date":"2026-05-26","ticker":"FLUX","open":124.53,"high":125.64,"low":123.18,"close":125.09,"volume":1076934}
{"date":"2026-05-26","ticker":"GRVT","open":35.4,"high":35.6,"low":35.27,"close":35.28,"volume":666633}
{"date":"2026-05-26","ticker":"HLIX","open":213.26,"high":213.76,"low":212.08,"close":213.29,"volume":5041049}
{"date":"2026-06-01","ticker":"ACME","open":363.62,"high":365.12,"low":360.67,"close":364.55,"volume":5258401}
{"date":"2026-06-01","ticker":"BRLN","open":91.04,"high":91.7,"low":90.38,"close":91.4,"volume":1014033}
{"date":"2026-06-01","ticker":"CYGN","open":212.86,"high":216.71,"low":211.63,"close":215.57,"volume":2613361}
{"date":"2026-06-01","ticker":"DELT","open":253.05,"high":255.27,"low":247.4,"close":249.36,"volume":4316158}
{"date":"2026-06-01","ticker":"EVRG","open":142.58,"high":146.89,"low":142.49,"close":145.56,"volume":4839773}
{"date":"2026-06-01","ticker":"FLUX","open":124.58,"high":125.61,"low":121.15,"close":122.38,"volume":3184153}
{"date":"2026-06-01","ticker":"GRVT","open":35.14,"high":35.79,"low":34.76,"close":35.48,"volume":2038156}
{"date":"2026-06-01","ticker":"HLIX","open":213.36,"high":217.32,"low":213.22,"close":216.36,"volume":4109743}
{"date":"2026-06-06","ticker":"ACME","open":362.88,"high":365.37,"low":361.62,"close":362.7,"volume":1561401}
{"date":"2026-06-06","ticker":"BRLN","open":91.07,"high":91.4,"low":89.73,"close":90.52,"volume":621168}
{"date":"2026-06-06","ticker":"CYGN","open":215.93,"high":217.5,"low":210.24,"close":211.17,"volume":804533}
{"date":"2026-06-06","ticker":"DELT","open":248.66,"high":252.99,"low":247.13,"close":252.11,"volume":774487}
{"date":"2026-06-06","ticker":"EVRG","open":146.31,"high":147.76,"low":142.09,"close":142.83,"volume":5416820}
{"date":"2026-06-06","ticker":"FLUX","open":122.21,"high":124.48,"low":122.11,"close":123.2,"volume":1869324}
{"date":"2026-06-06","ticker":"GRVT","open":35.29,"high":36.02,"low":34.95,"close":35.75,"volume":5799150}
{"date":"2026-06-06","ticker":"HLIX","open":215.12,"high":215.24,"low":211.82,"close":213.44,"volume":1091403}
{"date":"2026-06-12","ticker":"ACME","open":361.92,"high":363.7,"low":358.93,"close":360.32,"volume":969573}
{"date":"2026-06-12","ticker":"BRLN","open":90.4,"high":91.27,"low":89.48,"close":91.26,"volume":5470080}
{"date":"2026-06-12","ticker":"CYGN","open":210.43,"high":217.79,"low":208.87,"close":215.49,"volume":1357573}
{"date":"2026-06-12","ticker":"DELT","open":252.11,"high":252.15,"low":247.77,"close":249.02,"volume":3519319}
{"date":"2026-06-12","ticker":"EVRG","open":143.64,"high":144.6,"low":143.2,"close":144.51,"volume":4543447}
{"date":"2026-06-12","ticker":"FLUX","open":123.65,"high":125.61,"low":122.54,"close":124.77,"volume":2129831}
{"date":"2026-06-12","ticker":"GRVT","open":35.88,"high":36.07,"low":34.86,"close":35.19,"volume":3907188}
{"date":"2026-06-12","ticker":"HLIX","open":213.47,"high":216.41,"low":213.21,"close":214.43,"volume":1200094}
{"date":"2026-06-18","ticker":"ACME","open":359.34,"high":370.42,"low":357.86,"close":366.98,"volume":761162}
{"date":"2026-06-18","ticker":"BRLN","open":90.85,"high":91.14,"low":89.58,"close":90.19,"volume":520602}
{"date":"2026-06-18","ticker":"CYGN","open":215.2,"high":215.25,"low":213.63,"close":214.74,"volume":750548}
{"date":"2026-06-18","ticker":"DELT","open":249.44,"high":251.98,"low":249.33,"close":250.77,"volume":2525275}
{"date":"2026-06-18","ticker":"EVRG","open":143.83,"high":145.74,"low":143.15,"close":144.34,"volume":3461671}
{"date":"2026-06-18","ticker":"FLUX","open":125,"high":126.14,"low":123.26,"close":123.88,"volume":4250279}
{"date":"2026-06-18","ticker":"GRVT","open":35.4,"high":36.23,"low":35.06,"close":35.84,"volume":2509724}
{"date":"2026-06-18","ticker":"HLIX","open":214.42,"high":215.59,"low":213.07,"close":215.51,"volume":4273119}
{"date":"2026-06-24","ticker":"ACME","open":368.17,"high":368.35,"low":363.45,"close":365.44,"volume":2872902}
{"date":"2026-06-24","ticker":"BRLN","open":90.08,"high":90.11,"low":88.79,"close":89.76,"volume":3157975}
{"date":"2026-06-24","ticker":"CYGN","open":213.48,"high":213.85,"low":210.92,"close":212.76,"volume":2233544}
{"date":"2026-06-24","ticker":"DELT","open":250.94,"high":253.46,"low":247.92,"close":250.03,"volume":617819}
{"date":"2026-06-24","ticker":"EVRG","open":144.27,"high":145.12,"low":143.52,"close":143.89,"volume":1208261}
{"date":"2026-06-24","ticker":"FLUX","open":124.02,"high":125.13,"low":121.41,"close":122.34,"volume":1818004}
{"date":"2026-06-24","ticker":"GRVT","open":36.01,"high":36.38,"low":35.87,"close":35.93,"volume":5277227}
{"date":"2026-06-24","ticker":"HLIX","open":216.77,"high":219.73,"low":215.13,"close":218.4,"volume":3260597}
{"date":"2026-06-30","ticker":"ACME","open":367.03,"high":370.69,"low":365.16,"close":366.51,"volume":4969337}
{"date":"2026-06-30","ticker":"BRLN","open":89.31,"high":90.39,"low":88.41,"close":90.32,"volume":2000278}
{"date":"2026-06-30","ticker":"CYGN","open":212.96,"high":214.16,"low":209.11,"close":211.05,"volume":5478251}
{"date":"2026-06-30","ticker":"DELT","open":249.51,"high":249.94,"low":243.64,"close":243.87,"volume":669331}
{"date":"2026-06-30","ticker":"EVRG","open":143.17,"high":144.58,"low":140.74,"close":142.13,"volume":3545426}
{"date":"2026-06-30","ticker":"FLUX","open":122.93,"high":124.44,"low":122.79,"close":124.09,"volume":1394585}
{"date":"2026-06-30","ticker":"GRVT","open":35.73,"high":36.18,"low":35.56,"close":36.11,"volume":891028}
{"date":"2026-06-30","ticker":"HLIX","open":218.44,"high":220.89,"low":217.31,"close":220.62,"volume":2258327}