[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PD":3,"homepage-market-summary":31,"stock-historical-PD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PagerDuty, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","PagerDuty Inc is a digital operations management platform that manages urgent and mission-critical work for a modern, digital business. Its PagerDuty Operations Cloud combines artificial intelligence (AI) operations (AIOps), automation, customer service operations, and incident management with a generative AI assistant to create a flexible, resilient, and scalable platform to protect revenue and improve customer experience, improve operational efficiency, and mitigate the risk of operational failures. The company generates revenue predominantly from cloud-hosted software subscription fees and term-license software subscription fees. Geographically, the company derives a majority of its revenue from the United States and the rest from International markets.","1,155","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.37,15.5,15.62,15.32,15.44,-0.07,-0.45,2347337.133616,19792,15.4256,16.77,5.7,2324149.0191616532,87.4,1883,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},18,2190405,799497903.809575,-2.41,"2025-04-25",[184,185,195,205,215,223,233,243,254,265,274,283,293,303,313,323,331,342,353,362,373,383,392,399,408,418,427,437,448,459,469,479,488,499,509,518,528,539,548,558,569,579,588,597,607,616,625,634,644,655,664,675,686,696,706,716,727,738,746,753,760,767,776,783,792,800,807,812,818,825,834,843,850,859,866,872,880,888,895,901,909,915,922,929,937,943,949,956,965,970,978,986,993,1000,1006,1013,1021,1029,1036,1045,1051,1059,1067,1074,1082,1087,1095,1102,1109,1117,1123,1129,1135,1141,1147,1153,1161,1167,1174,1180,1187,1194,1201,1208,1214,1220,1227,1235,1241,1249,1255,1261,1268,1274,1281,1287,1294,1301,1306,1310,1314,1321,1325,1331,1337,1343,1351,1359,1366,1375,1380,1388,1396,1399,1403,1408,1413,1418,1422,1429,1433,1437,1442,1447,1451,1456,1463,1469,1476,1483,1490,1496,1504,1512,1517,1523,1530,1537,1542,1546,1552,1558,1564,1571,1575,1579,1584,1591,1599,1605,1611,1616,1624,1631,1639,1647,1655,1661,1669,1673,1678,1682,1689,1697,1701,1707,1714,1720,1728,1734,1740,1747,1754,1760,1765,1771,1778,1784,1789,1797,1802,1809,1816,1820,1825,1833,1841,1849,1853,1858,1864,1871,1878,1884,1891,1896,1904,1911,1918,1922,1928,1935,1941,1946,1952,1958,1963,1967,1971,1976,1981,1988,1995,2001,2008,2013,2020,2027,2033,2038,2043,2048,2055,2060,2064,2070,2074,2078,2084,2090,2096,2104,2112,2119,2125,2130,2134,2141,2149,2155,2163,2167,2172,2179,2184,2187,2190,2195,2201,2206,2211,2214,2221,2225,2230,2236,2240,2245,2250,2255,2260,2266,2272,2277,2282,2288,2293,2297,2300,2304,2310,2317,2321,2326,2331,2337,2341,2345,2349,2352,2356,2360,2366,2369,2375,2381,2388,2394,2400,2404,2409,2414,2420,2424,2430,2435,2440,2445,2450,2456,2461,2467,2471,2475,2479,2484,2487,2493,2498,2502,2508,2513,2519,2527,2533,2537,2543,2548,2554,2559,2563,2567,2570,2575,2578],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",15.71,15.87,15.28,-0.15,-0.96,1285075.600638,15198,15.4744,{"date":196,"open":197,"high":18,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",15.26,15.19,15.59,0.25,1.63,1444954.067924,16351,15.4849,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":158,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",15.58,15.86,15.24,15.34,-1.54,1194603.512362,15910,15.3879,{"date":216,"open":217,"high":187,"low":209,"close":207,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",15.4,0.48,3.18,1795787.461165,21984,15.4925,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":175,"volume":230,"transactions":231,"vwap":232},"2026-09-30",14.96,15.56,14.93,15.1,0.15,3590076.822495,24131,15.1639,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":73,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",14.4,14.985,14.3331,14.95,3.25,1664459.505575,22276,14.7855,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",14.04,14.6,13.88,14.48,0.1,0.7,1362068.684236,17075,14.4018,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",14.82,14.855,14.345,14.38,-0.57,-3.81,1670571.495411,17381,14.542,{"date":266,"open":267,"high":268,"low":248,"close":238,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",14.76,15.05,0.12,0.81,1930385.833568,21306,14.7887,{"date":275,"open":276,"high":238,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",14.3,14.83,0.35,2.42,1763906.011466,19162,14.8095,{"date":284,"open":285,"high":286,"low":287,"close":248,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",14.7,14.75,14.06,0.02,0.14,1495429.905189,18960,14.395,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",14.22,14.46,14.09,0.46,3.29,1129441.124897,15416,14.3562,{"date":304,"open":276,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",14.515,13.95,14,-0.44,-3.05,3035577.163017,15392,14.0392,{"date":314,"open":259,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",14.7344,14.1885,14.44,-0.04,-0.28,1099335.341192,17360,14.5141,{"date":324,"open":235,"high":325,"low":326,"close":248,"change":327,"percent_change":46,"volume":328,"transactions":329,"vwap":330},"2026-09-16",14.64,14.27,-0.03,1077374.110482,16446,14.4514,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",14.5,14.91,14.45,14.51,-0.33,-2.22,1228374.994059,17646,14.5831,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",14.35,14.85,14.18,14.84,0.75,5.32,2048135.574877,22672,14.6532,{"date":354,"open":355,"high":346,"low":356,"close":297,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",13.63,13.59,0.34,2.47,1307719.386478,16733,13.9894,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",13.51,13.81,13.38,13.75,0.17,1.25,1313625.315678,17307,13.6443,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",13.45,13.58,13.21,0.26,1.95,1560441.06553,19927,13.468,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":102,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",13.4,13.01,13.32,-2.2,1839011.822998,22988,13.2654,{"date":393,"open":247,"high":247,"low":364,"close":394,"change":107,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",13.62,-3.4,1593828.205452,19307,13.7018,{"date":400,"open":287,"high":401,"low":365,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",14.315,14.1,0.33,2.4,1415609.206547,18148,14.0344,{"date":409,"open":307,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",14.12,13.48,13.77,-0.27,-1.92,1860121.736319,20848,13.7467,{"date":419,"open":420,"high":421,"low":355,"close":245,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",13.91,14.17,-0.1,-0.71,1905214.520884,21808,13.8812,{"date":428,"open":376,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",14.43,13.55,14.14,0.31,2.24,2834180.056873,25284,14.1513,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",13.09,14.1899,13.0126,13.83,1.2,9.5,3676326.662472,34834,13.7667,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",12.45,12.82,12.44,12.63,0.44,3.61,1743636.544483,22322,12.6662,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",11.75,12.38,12.19,-0.06,-0.49,1212713.520179,16074,12.1523,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":190,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",12.24,12.41,12.04,12.25,-1.21,1098650.624153,15736,12.1993,{"date":480,"open":481,"high":482,"low":463,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":329,"vwap":487},"2026-08-24",12.28,12.465,12.4,0.08,0.65,1346742.598263,12.35,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",12.1,12.5,11.93,12.32,0.2,1.65,2195686.185536,19624,12.279,{"date":500,"open":501,"high":462,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",12.11,12,12.12,-0.05,-0.41,797426.895182,11628,12.1161,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":432,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",11.77,12.3,12.17,2.61,989261.318317,13161,12.1673,{"date":519,"open":520,"high":521,"low":461,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",11.8,12.03,11.86,0.16,1.37,984386.838986,13650,11.8781,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",11.63,11.8237,11.4302,11.7,-0.2,-1.68,905888.758825,13698,11.6795,{"date":540,"open":472,"high":472,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",11.76,11.9,-0.19,-1.57,1184806.605076,17384,11.9156,{"date":549,"open":550,"high":490,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",11.46,11.21,12.09,0.73,6.43,1417328.701234,18648,11.8349,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",11.66,11.81,11.355,11.36,-0.51,-4.3,827517.462642,12699,11.4489,{"date":570,"open":571,"high":572,"low":560,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",11.85,12.075,11.87,-0.01,-0.08,1210935.641938,17175,11.8459,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":201,"volume":585,"transactions":586,"vwap":587},"2026-08-10",11.49,11.97,11.88,0.19,869500.455797,13501,11.8684,{"date":589,"open":590,"high":591,"low":563,"close":592,"change":593,"percent_change":349,"volume":594,"transactions":595,"vwap":596},"2026-08-07",11.39,11.83,11.69,0.59,1006654.112081,13910,11.6661,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":122,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",10.76,11.19,10.65,11.1,-1.07,883928.581404,13217,11.0674,{"date":608,"open":609,"high":590,"low":610,"close":611,"change":21,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",11.34,11.01,11.22,-0.62,1025661.005607,14300,11.1801,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":584,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",10.89,11.308,11.29,1.71,1321857.484402,19869,11.1868,{"date":626,"open":627,"high":600,"low":628,"close":602,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",10.885,10.78,0.52,4.91,1437939.981584,18604,11.0622,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",10.17,10.605,10.58,0.21,2.03,1413245.238572,18980,10.5232,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",10.51,10.543,9.98,10.37,-0.39,-3.62,1500428.205807,19249,10.2565,{"date":656,"open":657,"high":658,"low":657,"close":599,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",10.36,10.86,0.45,4.36,1563222.636787,22913,10.6854,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",9.9,10.455,9.825,10.31,0.55,5.64,1526368.184733,19481,10.2978,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",9.36,9.93,9.29,9.76,0.68,7.49,1159400.283057,17796,9.7466,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":659,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",8.83,9.135,8.77,9.08,5.21,1072101.098231,16330,9.0333,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":543,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",8.92,8.935,8.545,8.63,-2.15,1905997.251055,23094,8.6791,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":260,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",9.37,9.4,8.81,8.82,-6.07,1885287.917523,21844,8.9429,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",9.75,9.95,9.34,9.39,-0.95,-9.19,1968233.4741,25826,9.5113,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",10.14,10.585,10.1,10.34,0.04,0.39,921723.882621,14342,10.3945,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":151,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-17",10.45,10.735,10.275,10.3,-3.29,1290700,{"date":747,"open":748,"high":749,"low":750,"close":601,"change":422,"percent_change":751,"volume":752,"transactions":9,"vwap":601},"2026-07-16",10.88,10.955,10.48,-0.93,1874600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":158,"percent_change":132,"volume":759,"transactions":9,"vwap":758},"2026-07-15",11.06,11.23,10.56,10.75,1507900,{"date":761,"open":762,"high":620,"low":763,"close":764,"change":229,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",10.11,10.08,10.99,1.38,2326600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",10.33,11,10.26,10.84,0.51,4.94,1515000,{"date":777,"open":778,"high":779,"low":636,"close":769,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":769},"2026-07-10",10.7,10.82,-0.13,-1.24,1382700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",9.79,10.5,9.571,10.46,0.42,4.18,1965000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":158,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",9.97,10.215,9.819,10.04,-2.33,1419400,{"date":801,"open":802,"high":786,"low":803,"close":804,"change":403,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-07",10.18,9.99,10.28,3.32,1862500,{"date":808,"open":809,"high":762,"low":810,"close":719,"change":327,"percent_change":102,"volume":811,"transactions":9,"vwap":719},"2026-07-06",9.86,9.69,1596100,{"date":813,"open":794,"high":814,"low":815,"close":648,"change":504,"percent_change":816,"volume":817,"transactions":9,"vwap":648},"2026-07-02",10.15,9.72,-0.5,1830300,{"date":819,"open":820,"high":743,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",9.88,10.03,0.38,3.94,2211200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",9.16,9.67,9.105,9.65,0.27,2.88,1860200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",9.25,9.515,9.1,9.38,0.29,3.19,1600700,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",8.64,9.09,0.53,6.19,3001500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",8.68,8.87,8.53,8.56,-0.31,-3.49,1382400,{"date":860,"open":861,"high":862,"low":863,"close":853,"change":822,"percent_change":864,"volume":865,"transactions":9,"vwap":853},"2026-06-24",8.49,8.95,8.38,4.48,1820100,{"date":867,"open":868,"high":869,"low":868,"close":861,"change":200,"percent_change":870,"volume":871,"transactions":9,"vwap":861},"2026-06-23",8.25,8.57,3.03,2808600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":158,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-22",8.445,8.8,8.141,8.24,-2.83,2454400,{"date":881,"open":700,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",8.75,8.32,8.48,-0.14,-1.62,4197000,{"date":889,"open":890,"high":710,"low":891,"close":892,"change":534,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-17",8.7,8.495,8.62,-2.27,2683200,{"date":896,"open":897,"high":898,"low":875,"close":711,"change":190,"percent_change":899,"volume":900,"transactions":9,"vwap":711},"2026-06-16",8.98,9.35,-1.67,2445300,{"date":902,"open":827,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",9.21,8.885,8.97,0.01,0.11,2118800,{"date":910,"open":852,"high":911,"low":861,"close":912,"change":584,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-12",9.025,8.96,2.17,1343000,{"date":916,"open":917,"high":918,"low":919,"close":690,"change":327,"percent_change":920,"volume":921,"transactions":9,"vwap":690},"2026-06-11",8.59,8.85,8.44,-0.34,1685000,{"date":923,"open":924,"high":904,"low":925,"close":875,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":875},"2026-06-10",8.51,8.4,0.06,0.69,1534500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":102,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-09",9,9.02,8.46,8.74,-3.32,1487800,{"date":938,"open":827,"high":939,"low":940,"close":941,"change":46,"percent_change":893,"volume":942,"transactions":9,"vwap":941},"2026-06-08",9.23,8.91,9.04,1793000,{"date":944,"open":945,"high":810,"low":946,"close":836,"change":163,"percent_change":947,"volume":948,"transactions":9,"vwap":836},"2026-06-05",9.61,9.185,-2.63,1900700,{"date":950,"open":951,"high":952,"low":953,"close":444,"change":494,"percent_change":954,"volume":955,"transactions":9,"vwap":444},"2026-06-04",9.53,9.805,9.15,2.15,1959900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",9.94,9.96,9.045,9.3,-0.84,-8.28,2577900,{"date":966,"open":804,"high":669,"low":952,"close":729,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":729},"2026-06-02",-0.55,-5.14,2828400,{"date":971,"open":972,"high":778,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",10.22,9.982,10.69,0.74,7.44,4280400,{"date":979,"open":980,"high":981,"low":982,"close":719,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":719},"2026-05-29",9.33,10.015,8.69,2.51,33.74,8863800,{"date":987,"open":988,"high":989,"low":990,"close":976,"change":200,"percent_change":991,"volume":992,"transactions":9,"vwap":976},"2026-05-28",7.33,7.665,7.19,3.48,2886300,{"date":994,"open":995,"high":996,"low":997,"close":990,"change":998,"percent_change":998,"volume":999,"transactions":9,"vwap":990},"2026-05-27",7.11,7.355,7.1,0,1178600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":990,"change":574,"percent_change":885,"volume":1005,"transactions":9,"vwap":990},"2026-05-26",7.09,7.32,7,1176600,{"date":1007,"open":997,"high":1008,"low":1009,"close":1010,"change":229,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",7.38,7.055,7.2,2.13,1303400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":211,"volume":1020,"transactions":9,"vwap":1018},"2026-05-21",6.92,7.08,6.81,7.05,-0.11,1626300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":831,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",6.77,7.17,6.6,7.16,3.92,1557700,{"date":1030,"open":1031,"high":1032,"low":1023,"close":1033,"change":464,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",7.165,7.26,6.89,-0.86,1607500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",6.68,7.085,6.675,6.95,0.18,2.66,1884100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1023,"change":733,"percent_change":593,"volume":1050,"transactions":9,"vwap":1023},"2026-05-15",6.8,6.915,6.702,1553800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":926,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-14",6.66,6.895,6.561,6.73,0.9,1653300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":575,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-13",6.69,6.76,6.41,6.67,-1.19,2187900,{"date":1068,"open":1064,"high":1069,"low":1070,"close":1071,"change":190,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-12",6.925,6.645,6.75,-2.17,2138900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":650,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-11",7.18,7.365,6.82,6.9,-5.35,1667000,{"date":1083,"open":1076,"high":1008,"low":1084,"close":1085,"change":122,"percent_change":886,"volume":1086,"transactions":9,"vwap":1085},"2026-05-08",7.0050001,7.29,1912900,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-07",7.04,7.76,7.41,0.56,8.18,2560300,{"date":1096,"open":1097,"high":1097,"low":1078,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",7.15,6.85,-0.36,-4.99,1479000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":46,"percent_change":878,"volume":1108,"transactions":9,"vwap":1107},"2026-05-05",7.37,7.43,7.155,7.21,1362900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":72,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-04",7.36,7.56,7.23,7.42,0.95,2131800,{"date":1118,"open":1119,"high":1105,"low":1098,"close":1120,"change":250,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-01",6.88,7.35,10.53,2396300,{"date":1124,"open":1125,"high":1064,"low":1126,"close":1127,"change":998,"percent_change":998,"volume":1128,"transactions":9,"vwap":1127},"2026-04-30",6.51,6.375,6.65,1423600,{"date":1130,"open":1131,"high":1064,"low":1132,"close":1127,"change":21,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1127},"2026-04-29",6.62,6.48,-1.04,1119600,{"date":1136,"open":1023,"high":1137,"low":1138,"close":1139,"change":146,"percent_change":102,"volume":1140,"transactions":9,"vwap":1139},"2026-04-28",7.14,6.685,6.72,1963300,{"date":1142,"open":1015,"high":1002,"low":1143,"close":1144,"change":650,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-27",6.655,6.74,-5.47,2913700,{"date":1148,"open":848,"high":1137,"low":848,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-24",7.13,0.97,15.75,5918700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":967,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-23",6.45,6.515,6.12,6.16,-8.2,1503700,{"date":1162,"open":1163,"high":1139,"low":1125,"close":1164,"change":229,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-22",6.58,6.71,2.29,1451500,{"date":1168,"open":1169,"high":1015,"low":1170,"close":1171,"change":733,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-21",6.52,6.454,6.56,0.61,1951100,{"date":1175,"open":1176,"high":1171,"low":1177,"close":1169,"change":494,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1169},"2026-04-20",6.3,6.25,3.16,1953300,{"date":1181,"open":1171,"high":1025,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",6.291,6.32,-0.09,-1.4,2085500,{"date":1188,"open":1189,"high":1171,"low":1190,"close":1063,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1063},"2026-04-16",6.46,6.315,0.09,1.42,2450200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1183,"change":1199,"percent_change":917,"volume":1200,"transactions":9,"vwap":1183},"2026-04-15",5.97,6.33,5.9,0.5,3024700,{"date":1202,"open":1157,"high":1203,"low":1204,"close":1205,"change":158,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-14",6.257,5.76,5.82,-3.96,6785100,{"date":1209,"open":1204,"high":1210,"low":1211,"close":1212,"change":403,"percent_change":1204,"volume":1213,"transactions":9,"vwap":1212},"2026-04-13",6.08,5.71,6.06,2265500,{"date":1215,"open":1216,"high":1158,"low":27,"close":1217,"change":920,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-10",6.1,5.73,-5.6,2425400,{"date":1221,"open":1157,"high":1222,"low":1205,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-09",6.175,6.07,-0.17,-2.72,3411200,{"date":1228,"open":1053,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",6.7,6.17,6.24,-0.18,-2.8,2480100,{"date":1236,"open":1163,"high":1038,"low":1237,"close":1238,"change":1224,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-07",6.38,6.42,-2.58,2384100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":584,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",6.4,6.64,6.36,6.59,2.97,1787300,{"date":1250,"open":1251,"high":554,"low":1252,"close":1243,"change":484,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1243},"2026-04-02",6.26,6.135,1.27,1861900,{"date":1256,"open":1231,"high":1257,"low":1258,"close":1183,"change":907,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1183},"2026-04-01",6.37,6.05,1.77,2189300,{"date":1262,"open":848,"high":1263,"low":1264,"close":1265,"change":926,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-31",6.34,6.09,6.21,0.98,2207600,{"date":1269,"open":1270,"high":1176,"low":1270,"close":1271,"change":289,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-30",6.02,6.15,2.33,1904600,{"date":1275,"open":1265,"high":1276,"low":1277,"close":1278,"change":102,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-27",6.245,5.915,6.01,-4.75,2512100,{"date":1282,"open":1283,"high":1169,"low":1284,"close":1285,"change":146,"percent_change":117,"volume":1286,"transactions":9,"vwap":1285},"2026-03-26",6.27,6.225,6.31,2369500,{"date":1288,"open":1289,"high":1229,"low":1290,"close":1197,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1197},"2026-03-25",6.63,6.18,-0.16,-2.47,2404400,{"date":1295,"open":1004,"high":1084,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-24",6.47,6.49,-0.6,-8.46,3691500,{"date":1302,"open":1015,"high":995,"low":1303,"close":1002,"change":368,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1002},"2026-03-23",6.755,2.46,2669400,{"date":1307,"open":1308,"high":1041,"low":1139,"close":1015,"change":288,"percent_change":840,"volume":1309,"transactions":9,"vwap":1015},"2026-03-20",6.83,3712200,{"date":1311,"open":1041,"high":990,"low":1062,"close":1079,"change":21,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1079},"2026-03-19",-1,3507100,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":72,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-18",6.78,7.02,6.97,1.01,3607100,{"date":1322,"open":1323,"high":1113,"low":1119,"close":1079,"change":318,"percent_change":127,"volume":1324,"transactions":9,"vwap":1079},"2026-03-17",6.93,2746200,{"date":1326,"open":995,"high":988,"low":1327,"close":1328,"change":780,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-16",6.91,6.94,-1.84,4531800,{"date":1332,"open":1271,"high":1333,"low":1271,"close":1334,"change":534,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-13",7.4,7.07,-2.75,6141400,{"date":1338,"open":1120,"high":1339,"low":1010,"close":1340,"change":422,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-12",7.7,7.27,-1.36,4735600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1104,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1104},"2026-03-11",7.75,7.83,7.28,-0.26,-3.41,2891700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":163,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-10",7.81,7.855,7.415,7.63,-3.17,2501600,{"date":1360,"open":1353,"high":1361,"low":1362,"close":1363,"change":422,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-09",7.985,7.64,7.88,-1.25,2965100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-06",7.73,8.055,7.48,7.98,0.22,2.84,3004900,{"date":1376,"open":1362,"high":1377,"low":1362,"close":1090,"change":289,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1090},"2026-03-05",7.92,1.84,4076500,{"date":1381,"open":1333,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-04",7.705,7.368,7.62,0.23,3.11,2561200,{"date":1389,"open":1390,"high":1391,"low":1327,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-03",6.99,7.585,7.39,0.24,3.36,3799000,{"date":1397,"open":1323,"high":1024,"low":1015,"close":1097,"change":1191,"percent_change":1253,"volume":1398,"transactions":9,"vwap":1097},"2026-03-02",3517600,{"date":1400,"open":1033,"high":1334,"low":1144,"close":1401,"change":146,"percent_change":319,"volume":1402,"transactions":9,"vwap":1401},"2026-02-27",7.06,3382800,{"date":1404,"open":1405,"high":1085,"low":1047,"close":1016,"change":357,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1016},"2026-02-26",6.86,5.04,4154500,{"date":1409,"open":1238,"high":1410,"low":1190,"close":1144,"change":278,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1144},"2026-02-25",6.775,5.48,6458400,{"date":1414,"open":1231,"high":1169,"low":1415,"close":1416,"change":289,"percent_change":433,"volume":1417,"transactions":9,"vwap":1416},"2026-02-24",6.2,6.39,4493200,{"date":1419,"open":1063,"high":1125,"low":1290,"close":1177,"change":117,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1177},"2026-02-23",-4.87,3774500,{"date":1423,"open":1061,"high":1424,"low":1425,"close":1426,"change":122,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-20",7.096,6.53,6.57,-1.79,4951600,{"date":1430,"open":1017,"high":1318,"low":1038,"close":1061,"change":1348,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1061},"2026-02-19",-3.74,3008000,{"date":1434,"open":1047,"high":1137,"low":1139,"close":1041,"change":1191,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1041},"2026-02-18",1.31,4469900,{"date":1438,"open":1089,"high":1439,"low":1038,"close":1405,"change":575,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1405},"2026-02-17",7.145,-1.15,3797700,{"date":1443,"open":1318,"high":1444,"low":1047,"close":1328,"change":523,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1328},"2026-02-13",7.195,2.36,6492000,{"date":1448,"open":1026,"high":1347,"low":1064,"close":1316,"change":337,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1316},"2026-02-12",-4.64,5042700,{"date":1452,"open":1453,"high":1353,"low":1401,"close":995,"change":423,"percent_change":1454,"volume":1455,"transactions":9,"vwap":995},"2026-02-11",7.79,-9.08,5009000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":998,"percent_change":998,"volume":1462,"transactions":9,"vwap":1461},"2026-02-10",7.93,8.075,7.765,7.82,3787400,{"date":1464,"open":1377,"high":1465,"low":1466,"close":1461,"change":39,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1461},"2026-02-09",7.99,7.775,-2.74,2827100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":289,"percent_change":1259,"volume":1475,"transactions":9,"vwap":1474},"2026-02-06",8.07,8.195,7.715,8.04,3754300,{"date":1477,"open":1478,"high":688,"low":1479,"close":1480,"change":82,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-05",8.52,7.87,7.9,-9.09,4198800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":982,"change":1488,"percent_change":1239,"volume":1489,"transactions":9,"vwap":982},"2026-02-04",8.73,9.03,8.47,-0.23,4060700,{"date":1491,"open":771,"high":771,"low":1492,"close":698,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":698},"2026-02-03",8.705,-1.46,-14.07,7934600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":39,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-02",10.66,10.8,10.35,10.38,-2.08,3891800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1191,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-30",10.55,10.68,10.43,10.6,0.86,1966500,{"date":1513,"open":1509,"high":601,"low":1514,"close":646,"change":163,"percent_change":1515,"volume":1516,"transactions":9,"vwap":646},"2026-01-29",10.41,-2.32,2213200,{"date":1518,"open":1519,"high":1520,"low":758,"close":599,"change":46,"percent_change":1521,"volume":1522,"transactions":9,"vwap":599},"2026-01-28",11.02,11.085,-1.91,1733600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":117,"percent_change":878,"volume":1529,"transactions":9,"vwap":1528},"2026-01-27",11.38,11.4,10.905,10.97,1527700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":620,"change":269,"percent_change":1535,"volume":1536,"transactions":9,"vwap":620},"2026-01-26",11.17,11.52,11.05,1.07,1567900,{"date":1538,"open":600,"high":1539,"low":1540,"close":1532,"change":318,"percent_change":1099,"volume":1541,"transactions":9,"vwap":1532},"2026-01-23",11.35,11.11,1551900,{"date":1543,"open":779,"high":620,"low":1499,"close":551,"change":454,"percent_change":1544,"volume":1545,"transactions":9,"vwap":551},"2026-01-22",4.09,3071200,{"date":1547,"open":1548,"high":755,"low":1498,"close":1549,"change":534,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-21",10.94,10.77,-1.82,2432700,{"date":1553,"open":770,"high":1554,"low":1555,"close":1528,"change":163,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1528},"2026-01-20",11.24,10.93,-2.23,2910000,{"date":1559,"open":1560,"high":1560,"low":1561,"close":611,"change":1298,"percent_change":1562,"volume":1563,"transactions":9,"vwap":611},"2026-01-16",11.78,11.215,-5.08,2937800,{"date":1565,"open":591,"high":1566,"low":1567,"close":1568,"change":122,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-15",11.995,11.79,11.82,-1.01,2953500,{"date":1572,"open":573,"high":503,"low":1568,"close":1573,"change":72,"percent_change":593,"volume":1574,"transactions":9,"vwap":1573},"2026-01-14",11.94,2490600,{"date":1576,"open":512,"high":493,"low":591,"close":573,"change":650,"percent_change":1577,"volume":1578,"transactions":9,"vwap":573},"2026-01-13",-3.18,2169100,{"date":1580,"open":512,"high":472,"low":513,"close":1581,"change":575,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-12",12.26,-0.65,1404900,{"date":1585,"open":453,"high":1586,"low":1587,"close":1588,"change":337,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-09",12.75,12.31,12.34,-2.6,2004600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":575,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-08",12.65,12.74,12.385,12.67,-0.63,2079700,{"date":1600,"open":1601,"high":1602,"low":481,"close":1586,"change":200,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1586},"2026-01-07",12.42,12.77,2,1727600,{"date":1606,"open":1607,"high":1608,"low":1607,"close":491,"change":734,"percent_change":1609,"volume":1610,"transactions":9,"vwap":491},"2026-01-06",12.06,12.51,3.22,2154300,{"date":1612,"open":1613,"high":1601,"low":572,"close":501,"change":319,"percent_change":1614,"volume":1615,"transactions":9,"vwap":501},"2026-01-05",12.2,-2.26,2665700,{"date":1617,"open":1618,"high":1619,"low":1587,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-02",13.05,13.06,12.39,-0.72,-5.49,1743700,{"date":1625,"open":1626,"high":375,"low":1627,"close":1628,"change":158,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-31",13.27,13.08,13.11,-1.8,1220000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1232,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-30",13.42,13.455,13.22,13.35,-1.33,1678200,{"date":1640,"open":1628,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-29",13.558,13.04,13.53,0.37,2.81,1917800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":269,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-26",12.99,13.305,12.96,13.16,0.92,1296700,{"date":1656,"open":1657,"high":1658,"low":1586,"close":1642,"change":639,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1642},"2025-12-24",12.84,13.065,1.64,710700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":46,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-23",12.98,13.02,12.685,12.83,-1.61,1095600,{"date":1670,"open":1586,"high":1671,"low":1586,"close":1642,"change":639,"percent_change":1659,"volume":1672,"transactions":9,"vwap":1642},"2025-12-22",13.114,1129900,{"date":1674,"open":1649,"high":1618,"low":1675,"close":1666,"change":885,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1666},"2025-12-19",12.78,-1.08,1911200,{"date":1679,"open":1680,"high":1642,"low":1666,"close":1680,"change":523,"percent_change":369,"volume":1681,"transactions":9,"vwap":1680},"2025-12-18",12.97,1298700,{"date":1683,"open":1684,"high":1685,"low":1602,"close":1686,"change":21,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-17",12.85,13.24,12.81,-0.54,1443200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":584,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-16",12.69,12.945,12.55,12.88,1.5,1708200,{"date":1698,"open":1649,"high":1618,"low":1691,"close":1691,"change":856,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1691},"2025-12-15",-2.38,1439400,{"date":1702,"open":1618,"high":1703,"low":1704,"close":1705,"change":327,"percent_change":1488,"volume":1706,"transactions":9,"vwap":1705},"2025-12-12",13.14,12.93,13,1384100,{"date":1708,"open":1709,"high":377,"low":1710,"close":1711,"change":422,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-11",13.13,12.95,13.03,-0.76,1634700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1709,"change":574,"percent_change":575,"volume":1719,"transactions":9,"vwap":1709},"2025-12-10",13.19,13.3,12.775,2229300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1703,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1703},"2025-12-09",12.56,13.2,12.555,0.54,4.29,2643100,{"date":1729,"open":1588,"high":1730,"low":512,"close":1731,"change":1732,"percent_change":514,"volume":1733,"transactions":9,"vwap":1731},"2025-12-08",12.66,12.6,0.32,2691500,{"date":1735,"open":1736,"high":1587,"low":1737,"close":481,"change":831,"percent_change":1738,"volume":1739,"transactions":9,"vwap":481},"2025-12-05",11.98,11.96,2.25,2200000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":464,"percent_change":816,"volume":1746,"transactions":9,"vwap":1745},"2025-12-04",12.08,12.18,11.89,12.01,1897200,{"date":1748,"open":1749,"high":552,"low":1750,"close":1751,"change":357,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-03",11.72,11.64,12.07,2.9,3355200,{"date":1755,"open":1756,"high":1744,"low":1757,"close":1758,"change":1184,"percent_change":1712,"volume":1759,"transactions":9,"vwap":1758},"2025-12-02",11.62,11.55,11.73,3460600,{"date":1761,"open":1758,"high":1762,"low":1758,"close":1568,"change":1232,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1568},"2025-12-01",12.015,-1.5,4235600,{"date":1766,"open":560,"high":1767,"low":1750,"close":502,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":502},"2025-11-28",12.055,0.36,3.09,3473000,{"date":1772,"open":1773,"high":1664,"low":1774,"close":1750,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1750},"2025-11-26",12.955,11.125,-3.54,-23.32,18750700,{"date":1779,"open":1780,"high":1781,"low":227,"close":1782,"change":1732,"percent_change":954,"volume":1783,"transactions":9,"vwap":1782},"2025-11-25",14.98,15.36,15.18,3354200,{"date":1785,"open":227,"high":225,"low":1786,"close":1787,"change":318,"percent_change":413,"volume":1788,"transactions":9,"vwap":1787},"2025-11-24",14.765,14.86,2285300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":494,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-21",14.71,15.12,14.47,14.9,1.36,2249400,{"date":1798,"open":1780,"high":198,"low":1799,"close":285,"change":885,"percent_change":1800,"volume":1801,"transactions":9,"vwap":285},"2025-11-20",14.65,-0.94,1747600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":347,"change":163,"percent_change":1807,"volume":1808,"transactions":9,"vwap":347},"2025-11-19",14.92,14.995,14.755,-1.66,1557500,{"date":1810,"open":267,"high":1811,"low":1812,"close":1813,"change":1385,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-18",15.16,14.73,15.09,1.55,1606600,{"date":1817,"open":1781,"high":217,"low":347,"close":1787,"change":127,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1787},"2025-11-17",-3.76,1808700,{"date":1821,"open":189,"high":1822,"low":1823,"close":20,"change":190,"percent_change":191,"volume":1824,"transactions":9,"vwap":20},"2025-11-14",15.68,15.25,1114000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":199,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":199},"2025-11-13",15.91,16.07,15.49,-0.4,-2.5,1510800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":122,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-12",16.15,16.32,15.945,15.99,-0.74,1267000,{"date":1842,"open":187,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-11",16.13,15.6,16.11,0.4,2.55,1097300,{"date":1850,"open":1844,"high":1151,"low":1851,"close":187,"change":1372,"percent_change":1192,"volume":1852,"transactions":9,"vwap":187},"2025-11-10",15.46,1314500,{"date":1854,"open":1855,"high":1829,"low":347,"close":1829,"change":1644,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1829},"2025-11-07",15,2.45,2338100,{"date":1859,"open":1860,"high":1861,"low":1813,"close":1792,"change":534,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1792},"2025-11-06",15.33,15.42,-1.31,1789400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":19,"change":249,"percent_change":1869,"volume":1870,"transactions":9,"vwap":19},"2025-11-05",15.29,15.395,15.21,0.66,1589200,{"date":1872,"open":18,"high":1827,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-04",15.2,15.22,-0.89,-5.52,1545700,{"date":1879,"open":1838,"high":1880,"low":1881,"close":1845,"change":1882,"percent_change":432,"volume":1883,"transactions":9,"vwap":1845},"2025-11-03",16.26,15.83,0.05,1312800,{"date":1885,"open":1886,"high":1843,"low":1887,"close":1888,"change":432,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-31",15.79,15.738,16.059999,1.97,2090700,{"date":1892,"open":1893,"high":1894,"low":207,"close":1151,"change":574,"percent_change":464,"volume":1895,"transactions":9,"vwap":1151},"2025-10-30",15.63,16,1047500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":505,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-29",16.1,16.19,15.7,15.76,-2.54,1917300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":318,"percent_change":163,"volume":1910,"transactions":9,"vwap":1909},"2025-10-28",16.23,16.268,16.049999,16.17,1204800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":733,"percent_change":200,"volume":1917,"transactions":9,"vwap":1916},"2025-10-27",16.34,16.4,16.155,16.21,1818000,{"date":1919,"open":1880,"high":1920,"low":1838,"close":1909,"change":523,"percent_change":175,"volume":1921,"transactions":9,"vwap":1909},"2025-10-24",16.265,1779100,{"date":1923,"open":1924,"high":1888,"low":208,"close":1925,"change":1191,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-23",15.88,16.01,0.57,4247900,{"date":1929,"open":1930,"high":1899,"low":1931,"close":1932,"change":46,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-22",16.08,15.8,15.92,-1.3,1734600,{"date":1936,"open":1937,"high":1906,"low":187,"close":1843,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1843},"2025-10-21",15.84,0.3,1.9,1629300,{"date":1942,"open":1893,"high":1943,"low":1944,"close":1881,"change":432,"percent_change":1603,"volume":1945,"transactions":9,"vwap":1881},"2025-10-20",16.035,15.611,1808500,{"date":1947,"open":207,"high":1924,"low":1948,"close":1949,"change":46,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-17",15.48,15.52,-1.34,1285900,{"date":1953,"open":1954,"high":1955,"low":17,"close":1956,"change":575,"percent_change":564,"volume":1957,"transactions":9,"vwap":1956},"2025-10-16",15.97,16.163,15.73,1218100,{"date":1959,"open":1838,"high":1838,"low":1960,"close":1961,"change":998,"percent_change":998,"volume":1962,"transactions":9,"vwap":1961},"2025-10-15",15.72,15.81,1571100,{"date":1964,"open":208,"high":1906,"low":187,"close":1961,"change":102,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1961},"2025-10-14",-1.86,1835600,{"date":1968,"open":1835,"high":1916,"low":1969,"close":1845,"change":318,"percent_change":163,"volume":1970,"transactions":9,"vwap":1845},"2025-10-13",15.847,1676500,{"date":1972,"open":1913,"high":1973,"low":1901,"close":1835,"change":534,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1835},"2025-10-10",16.444,-1.22,3878600,{"date":1977,"open":1978,"high":26,"low":1898,"close":1979,"change":288,"percent_change":269,"volume":1980,"transactions":9,"vwap":1979},"2025-10-09",16.72,16.35,1830000,{"date":1982,"open":1960,"high":1983,"low":1984,"close":1985,"change":927,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-08",16.558,15.61,16.33,4.41,2774400,{"date":1989,"open":1990,"high":1838,"low":1991,"close":1992,"change":920,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-07",15.96,15.502,15.64,-2.13,1902200,{"date":1996,"open":1997,"high":1916,"low":1998,"close":1999,"change":504,"percent_change":856,"volume":2000,"transactions":9,"vwap":1999},"2025-10-06",16.18,15.77,15.98,1836900,{"date":2002,"open":2003,"high":2004,"low":1838,"close":2005,"change":308,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-03",16.41,16.75,16.030001,-2.67,1812000,{"date":2009,"open":1914,"high":2010,"low":1906,"close":2011,"change":523,"percent_change":1266,"volume":2012,"transactions":9,"vwap":2011},"2025-10-02",16.56,16.47,1950500,{"date":2014,"open":1914,"high":2015,"low":2016,"close":2017,"change":46,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-01",16.84,16.135,16.31,-1.27,1549100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1019,"percent_change":53,"volume":2026,"transactions":9,"vwap":2025},"2025-09-30",16.6,16.91,16.28,16.52,2508300,{"date":2028,"open":2024,"high":2029,"low":1828,"close":2030,"change":1199,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-29",16.715,16.63,3.1,2029800,{"date":2034,"open":2035,"high":1916,"low":1924,"close":1843,"change":21,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1843},"2025-09-26",16.14,-0.43,1223500,{"date":2039,"open":1937,"high":2040,"low":1937,"close":2041,"change":327,"percent_change":1232,"volume":2042,"transactions":9,"vwap":2041},"2025-09-25",16.24,16.2,1411500,{"date":2044,"open":1828,"high":1906,"low":2045,"close":1906,"change":584,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1906},"2025-09-24",15.95,1.18,1237800,{"date":2049,"open":2050,"high":2051,"low":1990,"close":2052,"change":163,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-23",16.29,16.379,16.040001,-1.53,1833000,{"date":2056,"open":2057,"high":2058,"low":1843,"close":2050,"change":327,"percent_change":1232,"volume":2059,"transactions":9,"vwap":2050},"2025-09-22",16.3,16.665,1513200,{"date":2061,"open":2057,"high":2010,"low":1906,"close":1836,"change":1019,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1836},"2025-09-19",-0.67,2716600,{"date":2065,"open":1909,"high":2066,"low":1845,"close":2067,"change":773,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-18",16.45,16.43,3.2,1749700,{"date":2071,"open":1838,"high":1914,"low":2072,"close":1932,"change":327,"percent_change":543,"volume":2073,"transactions":9,"vwap":1932},"2025-09-17",15.815,1495700,{"date":2075,"open":1894,"high":1835,"low":2076,"close":2045,"change":327,"percent_change":543,"volume":2077,"transactions":9,"vwap":2045},"2025-09-16",15.74,1932000,{"date":2079,"open":2080,"high":2081,"low":1827,"close":1999,"change":2082,"percent_change":1233,"volume":2083,"transactions":9,"vwap":1999},"2025-09-15",16.5,16.66,-0.46,1651600,{"date":2085,"open":2086,"high":2087,"low":1843,"close":2088,"change":885,"percent_change":962,"volume":2089,"transactions":9,"vwap":2088},"2025-09-12",16.65,16.675,16.44,2335500,{"date":2091,"open":1838,"high":2030,"low":1838,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-11",16.58,0.64,4.02,1857900,{"date":2097,"open":2098,"high":2099,"low":1827,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-10",16.57,16.64,15.94,-0.7,-4.21,1848700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2099,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2099},"2025-09-09",17.11,17.29,16.473,-0.53,-3.09,3006000,{"date":2113,"open":2080,"high":2114,"low":2115,"close":2116,"change":250,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-08",17.23,16.335,17.17,4.25,2878300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2011,"change":422,"percent_change":1298,"volume":2124,"transactions":9,"vwap":2011},"2025-09-05",16.55,16.83,16.175,2392500,{"date":2126,"open":2127,"high":2081,"low":2127,"close":2098,"change":1266,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2098},"2025-09-04",15.13,6.29,5827700,{"date":2131,"open":1932,"high":2132,"low":235,"close":199,"change":2109,"percent_change":744,"volume":2133,"transactions":9,"vwap":199},"2025-09-03",16.09,6158100,{"date":2135,"open":2080,"high":2136,"low":2137,"close":2138,"change":612,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-02",16.61,15.67,16.12,-3.7,4248400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1232,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-29",17.14,17.19,16.645,16.74,-1.06,1538200,{"date":2150,"open":2151,"high":2107,"low":2152,"close":2153,"change":327,"percent_change":1232,"volume":2154,"transactions":9,"vwap":2153},"2025-08-28",17.09,16.8,16.92,2397000,{"date":2156,"open":2057,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-27",16.985,16.25,16.95,0.77,4.76,2363000,{"date":2164,"open":2003,"high":2010,"low":1898,"close":1997,"change":190,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1997},"2025-08-26",-0.92,2206400,{"date":2168,"open":2004,"high":2169,"low":2170,"close":1985,"change":650,"percent_change":798,"volume":2171,"transactions":9,"vwap":1985},"2025-08-25",16.865,16.298,1458800,{"date":2173,"open":2045,"high":2174,"low":2175,"close":1978,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1978},"2025-08-22",16.76,15.845,0.93,5.89,2762200,{"date":2180,"open":2181,"high":2182,"low":17,"close":1886,"change":158,"percent_change":1763,"volume":2183,"transactions":9,"vwap":1886},"2025-08-21",15.9,15.93,2037400,{"date":2185,"open":2052,"high":2041,"low":188,"close":2005,"change":21,"percent_change":2036,"volume":2186,"transactions":9,"vwap":2005},"2025-08-20",2461200,{"date":2188,"open":2041,"high":2040,"low":187,"close":1898,"change":269,"percent_change":348,"volume":2189,"transactions":9,"vwap":1898},"2025-08-19",3147900,{"date":2191,"open":2192,"high":2138,"low":187,"close":1999,"change":639,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1999},"2025-08-18",15.82,1.33,1893200,{"date":2196,"open":1844,"high":2197,"low":2198,"close":1998,"change":840,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1998},"2025-08-15",15.89,15.535,1.87,2158900,{"date":2202,"open":2203,"high":2081,"low":16,"close":1948,"change":127,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1948},"2025-08-14",16.53,-3.61,3923400,{"date":2207,"open":1822,"high":2208,"low":2209,"close":1888,"change":1869,"percent_change":1726,"volume":2210,"transactions":9,"vwap":1888},"2025-08-13",16.49,15.574,5366400,{"date":2212,"open":1984,"high":2192,"low":1823,"close":217,"change":1184,"percent_change":127,"volume":2213,"transactions":9,"vwap":217},"2025-08-12",2161800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1829,"change":2219,"percent_change":584,"volume":2220,"transactions":9,"vwap":1829},"2025-08-11",15.57,15.968,15.45,0.03,1918600,{"date":2222,"open":1822,"high":1960,"low":71,"close":1851,"change":780,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1851},"2025-08-08",-0.83,2390500,{"date":2226,"open":2208,"high":2208,"low":268,"close":199,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":199},"2025-08-07",-0.61,-3.77,1781800,{"date":2231,"open":1984,"high":2232,"low":17,"close":2041,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2041},"2025-08-06",16.22,0.62,3.98,1396700,{"date":2237,"open":1894,"high":1894,"low":2238,"close":207,"change":122,"percent_change":1712,"volume":2239,"transactions":9,"vwap":207},"2025-08-05",15.51,1080100,{"date":2241,"open":2242,"high":2100,"low":20,"close":1900,"change":200,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1900},"2025-08-04",15.55,1.62,1630000,{"date":2246,"open":2181,"high":1898,"low":2247,"close":2218,"change":2062,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2218},"2025-08-01",15.367,-4.16,2511500,{"date":2251,"open":2158,"high":1913,"low":2252,"close":2138,"change":543,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2138},"2025-07-31",15.974,-1.16,2025700,{"date":2256,"open":2257,"high":2098,"low":2258,"close":2017,"change":422,"percent_change":2227,"volume":2259,"transactions":9,"vwap":2017},"2025-07-30",16.48,16.165,1700300,{"date":2261,"open":2153,"high":2262,"low":2263,"close":2003,"change":2264,"percent_change":1831,"volume":2265,"transactions":9,"vwap":2003},"2025-07-29",17.01,16.02,-0.42,2945900,{"date":2267,"open":2268,"high":2269,"low":2203,"close":2122,"change":2270,"percent_change":1401,"volume":2271,"transactions":9,"vwap":2122},"2025-07-28",17.12,17.45,1.11,5429000,{"date":2273,"open":2274,"high":178,"low":325,"close":1960,"change":1319,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1960},"2025-07-25",14.81,6.87,9223800,{"date":2278,"open":2279,"high":2280,"low":317,"close":1791,"change":504,"percent_change":920,"volume":2281,"transactions":9,"vwap":1791},"2025-07-24",14.69,14.795,1220200,{"date":2283,"open":1799,"high":2284,"low":2285,"close":267,"change":269,"percent_change":2286,"volume":2287,"transactions":9,"vwap":267},"2025-07-23",14.925,14.52,0.82,575900,{"date":2289,"open":2290,"high":1794,"low":2291,"close":325,"change":288,"percent_change":289,"volume":2292,"transactions":9,"vwap":325},"2025-07-22",14.68,14.59,838200,{"date":2294,"open":267,"high":345,"low":246,"close":2295,"change":998,"percent_change":998,"volume":2296,"transactions":9,"vwap":2295},"2025-07-21",14.62,802500,{"date":2298,"open":1812,"high":1812,"low":335,"close":2295,"change":327,"percent_change":534,"volume":2299,"transactions":9,"vwap":2295},"2025-07-18",937800,{"date":2301,"open":277,"high":238,"low":2302,"close":1799,"change":190,"percent_change":1569,"volume":2303,"transactions":9,"vwap":1799},"2025-07-17",14.53,1564000,{"date":2305,"open":286,"high":227,"low":2306,"close":2307,"change":368,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-16",14.55,14.8,1.16,1670900,{"date":2311,"open":268,"high":2312,"low":2313,"close":2314,"change":337,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-15",15.15,14.54,14.63,-2.21,1272600,{"date":2318,"open":277,"high":2319,"low":2314,"close":225,"change":1191,"percent_change":1172,"volume":2320,"transactions":9,"vwap":225},"2025-07-14",15.065,1486100,{"date":2322,"open":187,"high":1886,"low":2280,"close":2323,"change":722,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-11",14.87,-6.01,1402300,{"date":2327,"open":1894,"high":1894,"low":2328,"close":2192,"change":885,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2192},"2025-07-10",15.545,-0.88,1987500,{"date":2332,"open":1930,"high":2333,"low":2334,"close":1990,"change":1019,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1990},"2025-07-09",16.138,15.685,-0.68,1108900,{"date":2338,"open":1961,"high":2258,"low":187,"close":1828,"change":403,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1828},"2025-07-08",2.1,1506500,{"date":2342,"open":2100,"high":1997,"low":199,"close":2076,"change":163,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2076},"2025-07-07",-1.56,1794500,{"date":2346,"open":1937,"high":2138,"low":1956,"close":1838,"change":831,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1838},"2025-07-03",1.72,1265800,{"date":2350,"open":2216,"high":1961,"low":1861,"close":1960,"change":269,"percent_change":2160,"volume":2351,"transactions":9,"vwap":1960},"2025-07-02",1809900,{"date":2353,"open":198,"high":2137,"low":1813,"close":1844,"change":1732,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1844},"2025-07-01",2.09,1874100,{"date":2357,"open":2358,"high":1851,"low":2127,"close":189,"change":1882,"percent_change":403,"volume":2359,"transactions":9,"vwap":189},"2025-06-30",15.31,1329000,{"date":2361,"open":1780,"high":197,"low":2362,"close":2363,"change":403,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-27",14.77,15.23,2.21,2020300,{"date":2367,"open":333,"high":1792,"low":344,"close":1794,"change":659,"percent_change":1386,"volume":2368,"transactions":9,"vwap":1794},"2025-06-26",1672800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":335,"change":484,"percent_change":1092,"volume":2374,"transactions":9,"vwap":335},"2025-06-25",14.41,14.61,14.28,1441100,{"date":2376,"open":2377,"high":1793,"low":402,"close":2378,"change":840,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-24",14.29,14.37,2.06,979900,{"date":2382,"open":2383,"high":402,"low":2384,"close":2385,"change":523,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-06-23",13.92,13.695,14.08,1.15,1463900,{"date":2389,"open":2377,"high":2390,"low":2391,"close":2383,"change":151,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2383},"2025-06-20",14.452,13.9,-2.45,1904000,{"date":2395,"open":2285,"high":2396,"low":2397,"close":326,"change":163,"percent_change":2398,"volume":2399,"transactions":9,"vwap":326},"2025-06-18",14.66,14.2,-1.72,2558700,{"date":2401,"open":336,"high":267,"low":235,"close":2285,"change":1291,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2285},"2025-06-17",-1.09,869700,{"date":2405,"open":2285,"high":2406,"low":2407,"close":2290,"change":1938,"percent_change":2354,"volume":2408,"transactions":9,"vwap":2290},"2025-06-16",14.78,14.31,1697300,{"date":2410,"open":286,"high":256,"low":2411,"close":259,"change":2227,"percent_change":2412,"volume":2413,"transactions":9,"vwap":259},"2025-06-13",14.26,-4.07,1545600,{"date":2415,"open":2416,"high":2417,"low":1804,"close":2418,"change":1488,"percent_change":137,"volume":2419,"transactions":9,"vwap":2418},"2025-06-12",15.17,15.305,14.99,945500,{"date":2421,"open":1898,"high":1898,"low":1874,"close":1874,"change":2227,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1874},"2025-06-11",-3.85,1395600,{"date":2425,"open":1843,"high":2426,"low":2427,"close":1881,"change":158,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1881},"2025-06-10",16.295,15.78,-1.49,1341600,{"date":2431,"open":2208,"high":2208,"low":2432,"close":1828,"change":413,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1828},"2025-06-09",15.931,-1.65,1437400,{"date":2436,"open":1960,"high":2437,"low":217,"close":1913,"change":2438,"percent_change":1231,"volume":2439,"transactions":9,"vwap":1913},"2025-06-06",16.38,0.96,2672700,{"date":2441,"open":1874,"high":1932,"low":2442,"close":2443,"change":1042,"percent_change":2046,"volume":2444,"transactions":9,"vwap":2443},"2025-06-05",15.14,15.38,2086000,{"date":2446,"open":227,"high":1866,"low":2323,"close":1873,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1873},"2025-06-04",0.28,1.88,1505300,{"date":2451,"open":2407,"high":2452,"low":2453,"close":1804,"change":2233,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1804},"2025-06-03",14.975,14.13,4.34,1584100,{"date":2457,"open":2458,"high":2313,"low":2459,"close":276,"change":733,"percent_change":2447,"volume":2460,"transactions":9,"vwap":276},"2025-06-02",14.34,14.025,1749000,{"date":2462,"open":236,"high":2463,"low":2464,"close":2411,"change":1329,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2411},"2025-05-30",15.01,13.94,-11.43,4343700,{"date":2468,"open":2035,"high":2469,"low":1901,"close":1898,"change":249,"percent_change":2233,"volume":2470,"transactions":9,"vwap":1898},"2025-05-29",16.185,2017800,{"date":2472,"open":2232,"high":1985,"low":2182,"close":1894,"change":534,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1894},"2025-05-28",-1.23,1171800,{"date":2476,"open":2158,"high":2158,"low":1888,"close":2041,"change":2447,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2041},"2025-05-27",1.76,857000,{"date":2480,"open":1151,"high":1908,"low":2481,"close":1932,"change":122,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1932},"2025-05-23",15.682,-0.75,671500,{"date":2485,"open":2076,"high":1915,"low":1960,"close":2052,"change":840,"percent_change":1378,"volume":2486,"transactions":9,"vwap":2052},"2025-05-22",655900,{"date":2488,"open":1999,"high":1835,"low":2489,"close":1151,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1151},"2025-05-21",15.65,-0.52,-3.2,935500,{"date":2494,"open":1843,"high":2057,"low":1999,"close":2495,"change":289,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-20",16.27,0.87,920400,{"date":2499,"open":2203,"high":2081,"low":2138,"close":1843,"change":1621,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1843},"2025-05-19",-4.27,869000,{"date":2503,"open":2504,"high":2505,"low":2086,"close":2506,"change":72,"percent_change":789,"volume":2507,"transactions":9,"vwap":2506},"2025-05-16",16.79,16.945,16.85,891000,{"date":2509,"open":2010,"high":2510,"low":2025,"close":2511,"change":1882,"percent_change":1938,"volume":2512,"transactions":9,"vwap":2511},"2025-05-15",16.86,16.78,634300,{"date":2514,"open":2515,"high":2114,"low":2099,"close":2516,"change":413,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-14",17.040001,16.73,-1.59,1465900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":840,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-13",16.71,17.030001,16.67,17,1.74,926800,{"date":2528,"open":2004,"high":2529,"low":1880,"close":2521,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2521},"2025-05-12",16.87,0.8,5.03,1215300,{"date":2534,"open":1998,"high":1894,"low":1984,"close":1827,"change":1393,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1827},"2025-05-09",1.53,1268400,{"date":2538,"open":2539,"high":188,"low":2540,"close":2137,"change":1768,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2137},"2025-05-08",15.53,15.412,2.35,633700,{"date":2544,"open":1874,"high":2545,"low":1855,"close":2358,"change":200,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2358},"2025-05-07",15.345,1.66,725900,{"date":2549,"open":2550,"high":2363,"low":2551,"close":2552,"change":575,"percent_change":2109,"volume":2553,"transactions":9,"vwap":2552},"2025-05-06",14.89,14.72,15.06,1404500,{"date":2555,"open":2556,"high":2557,"low":1792,"close":2442,"change":337,"percent_change":1993,"volume":2558,"transactions":9,"vwap":2442},"2025-05-05",15.35,15.69,795800,{"date":2560,"open":187,"high":1937,"low":1781,"close":2561,"change":575,"percent_change":564,"volume":2562,"transactions":9,"vwap":2561},"2025-05-02",15.47,805500,{"date":2564,"open":1992,"high":1886,"low":2565,"close":2242,"change":733,"percent_change":378,"volume":2566,"transactions":9,"vwap":2242},"2025-05-01",15.43,1267500,{"date":2568,"open":1829,"high":199,"low":1874,"close":2238,"change":39,"percent_change":1185,"volume":2569,"transactions":9,"vwap":2238},"2025-04-30",2068400,{"date":2571,"open":2137,"high":2572,"low":2573,"close":1956,"change":2219,"percent_change":584,"volume":2574,"transactions":9,"vwap":1956},"2025-04-29",15.905,15.661,1103000,{"date":2576,"open":1901,"high":1838,"low":1984,"close":1900,"change":504,"percent_change":117,"volume":2577,"transactions":9,"vwap":1900},"2025-04-28",1073300,{"date":182,"open":199,"high":1998,"low":334,"close":1151,"change":523,"percent_change":112,"volume":2579,"transactions":9,"vwap":1151},1281200]