[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGP":3,"homepage-market-summary":31,"stock-historical-SGP":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SGP","2026-10-08",{"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},"SpyGlass Pharma, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","SpyGlass Pharma Inc is a late-stage biopharmaceutical company focused on transforming the treatment paradigm for patients living with chronic eye conditions through long-acting, sustained drug delivery of approved medicines. The company is developing two programs: the BIM-IOL System, which is intended for use during cataract surgery to deliver glaucoma treatment, and the BIM-DRS, which is designed for glaucoma patients who are not undergoing cataract surgery.","65","Irvine, 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},24.62,23.56,24.84,23.285,23.9,0.72,3.01,64634.64509,2981,24.2831,32.44,17.059999,116000.2831297929,49.2,169,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":30,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},116000,19604047.848935,-6.74,"2026-02-06",[184,185,195,206,216,227,238,249,259,269,280,290,301,311,322,333,343,354,365,375,386,396,407,418,428,438,447,456,467,474,484,494,504,514,525,533,544,554,561,572,582,592,602,612,621,630,641,652,661,670,680,690,700,710,719,729,740,750,759,767,775,784,793,802,811,819,826,835,843,850,858,865,874,883,889,897,903,911,918,925,932,938,945,951,957,965,973,980,988,993,1000,1005,1012,1020,1027,1034,1040,1047,1054,1063,1071,1078,1086,1093,1102,1110,1118,1126,1134,1142,1147,1154,1160,1167,1174,1181,1188,1196,1199,1205,1213,1220,1226,1232,1238,1243,1250,1257,1264,1269,1277,1283,1289,1296,1303,1309,1314,1322,1328,1333,1337,1344,1350,1355,1360,1366,1373,1378,1386,1393,1401,1406,1409,1416,1423,1429,1437,1441,1448,1454,1460,1466,1472,1478,1483,1489,1497,1504,1511],{"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},"2026-10-07",24.46,24.76,23.6201,-0.88,-3.55,69482.662323,2479,24.0823,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",25.76,25.87,24.75,24.78,-0.81,-3.17,81205.535411,2359,25.1364,{"date":207,"open":200,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",25.705,24.6,25.59,0.67,2.69,133104.562512,3000,25.3094,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",26.73,27.11,24.68,24.92,-1.58,-5.96,142058.963919,3687,25.3723,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",26.3,26.81,25.335,26.5,0.5,1.92,101101.165899,2289,26.3538,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",25.44,26.515,25.05,26,0.56,2.2,79568.804706,1991,26.0243,{"date":250,"open":251,"high":252,"low":253,"close":240,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",25.84,26.25,24.395,-0.54,-2.08,67865.85078,1988,25.221,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",26.97,27.255,25.98,-1.09,-4.03,119999.215488,3182,26.5972,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",27.51,27.92,26.845,27.07,-0.58,-2.1,96409.7659,2157,27.118,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",28.22,26.64,27.65,-0.51,-1.81,81363.877934,2705,27.441,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",28.985,29.28,27.76,28.16,-0.53,-1.85,149327.914463,3257,28.4229,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":152,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",27.98,29.07,27.85,28.69,2.61,171653.818649,3005,28.543,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",29.4,29.96,27.29,27.96,-1.12,-3.85,174297.116724,4392,28.0607,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",29.25,29.47,27.3275,29.08,-0.25,-0.85,613826.95885,3692,28.9298,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":152,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",29.12,29.75,28.62,29.33,2.55,235599.405517,5171,29.3302,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",29.21,29.405,27.13,28.6,-0.36,-1.24,186220.3945,4155,28.5585,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",28.57,29.04,27,28.96,0.3,1.05,131672.162644,3497,28.2884,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",27.56,28.745,28.66,1.14,4.14,130170.696021,3771,28.1049,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",27.68,28.4,27.285,27.52,0.21,0.77,169467.619646,4335,27.767,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":147,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",27.06,28,27.01,27.31,-0.69,83606.4813,3094,27.5362,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",28.77,29.17,27.085,27.5,-1.42,-4.91,78444.299096,2573,27.8529,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",28.64,30.05,27.82,28.92,-0.02,-0.07,119413.217364,3666,29.1161,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":68,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",28.81,29.18,28.03,28.94,-0.17,75092.635565,2783,28.7969,{"date":429,"open":430,"high":324,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",28.52,28.28,28.99,0.71,2.51,82808.787165,3110,28.9415,{"date":439,"open":440,"high":441,"low":440,"close":431,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",26.95,28.735,1.42,5.29,113497.854999,3749,28.1942,{"date":448,"open":449,"high":358,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",25.25,26.86,0.76,2.91,87105.69878,2820,26.5794,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",26.42,26.655,25.53,26.1,-0.32,-1.21,64808.473508,1978,26.1367,{"date":468,"open":358,"high":469,"low":243,"close":458,"change":285,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",27.1,-1.89,89781.890111,2838,26.4377,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":204,"vwap":483},"2026-08-27",26.65,27.39,26.35,26.93,0.29,1.09,66048.381724,27.0078,{"date":485,"open":486,"high":487,"low":488,"close":283,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",26.63,26.92,25.86,0.04,0.15,74463.558682,3789,26.3878,{"date":495,"open":496,"high":479,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",26.45,26.16,26.6,0.34,1.29,60332.961575,2353,26.6064,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":328,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",26.48,26.58,25.72,26.26,-0.94,70133.401078,2811,26.2231,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",26.55,27.44,26.27,26.51,0.28,1.07,52293.769275,2375,26.703,{"date":526,"open":390,"high":388,"low":243,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",26.23,-1,-3.67,60077.227333,2648,26.4016,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",26.31,27.825,26.185,27.23,1.39,5.38,124105.730146,3427,27.2012,{"date":545,"open":546,"high":547,"low":548,"close":251,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",25.47,26.19,24.49,0.06,0.23,61016.644713,3240,25.8691,{"date":555,"open":229,"high":440,"low":556,"close":557,"change":159,"percent_change":558,"volume":559,"transactions":394,"vwap":560},"2026-08-17",25.365,25.78,-1.6,59701.32829,25.7181,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",26.01,26.44,25.09,26.2,1.03,4.09,69689.830158,3142,25.9959,{"date":573,"open":574,"high":243,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",25.27,25.01,25.17,-0.1,-0.4,77531.608162,3783,25.3387,{"date":583,"open":584,"high":585,"low":586,"close":574,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",25.115,25.565,24.63,0.42,1.69,76848.871456,3190,25.1322,{"date":593,"open":576,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",25.58,24.5,24.85,-0.31,-1.23,64990.825759,2649,25.0319,{"date":603,"open":604,"high":605,"low":606,"close":604,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",25.16,25.62,24.43,-0.15,-0.59,53626.058903,3217,25.0591,{"date":613,"open":586,"high":614,"low":615,"close":616,"change":244,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",25.9899,23.29,25.31,2.26,72029.294233,2855,24.7102,{"date":622,"open":623,"high":624,"low":625,"close":199,"change":521,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",23.87,24.99,23.74,4.52,76591.021865,3945,24.5684,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",24.12,24.28,23.33,23.68,-0.43,-1.78,65081.20207,2662,23.6761,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",22.73,24.24,22.5,24.11,1.43,6.31,93541.169871,3447,23.73,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":490,"percent_change":211,"volume":658,"transactions":659,"vwap":660},"2026-08-03",23.12,23.295,21.85,22.68,103533.587749,3090,22.6122,{"date":662,"open":645,"high":663,"low":664,"close":665,"change":147,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",23.01,21.4,22.53,-0.84,61842.410874,2360,22.2599,{"date":671,"open":672,"high":673,"low":656,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",22.17,23.765,22.72,0.81,3.7,95753.357391,3346,23.0434,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":480,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",21.45,22.635,21.38,21.91,1.34,109112.611925,3671,21.8751,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":267,"vwap":699},"2026-07-28",21.02,21.64,20.945,21.62,0.8,3.84,69789.797141,21.3017,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":74,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",20.35,21.05,20.285,20.82,1.61,55872.252763,2150,20.7487,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":113,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",21.8,20.36,20.49,-1.87,103814.450638,3584,20.9932,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":499,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",20.13,21,19.77,20.88,1.66,75418.348227,2394,20.4586,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",20.22,20.81,19.98,20.54,0.27,1.33,91890.101072,2834,20.3016,{"date":741,"open":742,"high":685,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",20.02,19.685,20.27,0.25,1.25,111271.837729,3410,20.4942,{"date":751,"open":752,"high":753,"low":754,"close":742,"change":745,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",20.11,21.04,19.59,1.26,101755.733269,2111,20.1847,{"date":760,"open":761,"high":762,"low":763,"close":723,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":723},"2026-07-17",20.26,20.87,19.75,-0.99,-4.77,107400,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",20.17,21.53,20.76,0.16,0.78,159600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",19.93,21.34,19.65,20.6,0.61,3.05,146400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-14",19.81,20.58,19.01,19.99,0.09,0.45,176100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-13",22.66,22.69,19.66,19.9,-2.62,-11.63,221500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",19.91,22.92,19.53,22.52,2.45,12.21,169500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":113,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-09",20.46,20.89,19.67,20.07,-1.91,136700,{"date":820,"open":821,"high":822,"low":821,"close":813,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":813},"2026-07-08",19.5,21.49,0.94,4.82,140900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",19.1,21.07,18.88,19.52,0.43,2.25,106200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":597,"volume":842,"transactions":9,"vwap":840},"2026-07-06",19.059999,19.55,18.56,19.09,-0.06,127500,{"date":844,"open":845,"high":742,"low":846,"close":847,"change":462,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-07-02",19.47,18.81,19.15,-1.64,120700,{"date":851,"open":852,"high":853,"low":854,"close":845,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":845},"2026-07-01",22.48,22.8,19.38,-2.79,-12.53,94200,{"date":859,"open":860,"high":657,"low":861,"close":862,"change":781,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-30",21.66,21.27,22.26,2.82,81900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",21.25,21.96,20.5,21.65,0.47,2.22,105000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",18.98,21.31,18.94,21.18,2.37,12.6,1478800,{"date":884,"open":885,"high":731,"low":886,"close":846,"change":97,"percent_change":887,"volume":888,"transactions":9,"vwap":846},"2026-06-25",19.71,18.75,-3.79,109800,{"date":890,"open":891,"high":892,"low":893,"close":838,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":838},"2026-06-24",19.72,20.16,19.3,-0.12,-0.61,79700,{"date":898,"open":899,"high":744,"low":900,"close":815,"change":74,"percent_change":901,"volume":902,"transactions":9,"vwap":815},"2026-06-23",19.28,19.14,1.71,74100,{"date":904,"open":830,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",19.73,18.44,19.34,0.64,3.42,109000,{"date":912,"open":913,"high":847,"low":914,"close":915,"change":233,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-18",18.36,18.32,18.7,2.75,144300,{"date":919,"open":920,"high":921,"low":27,"close":922,"change":908,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",17.61,18.5,18.2,3.64,108900,{"date":926,"open":927,"high":846,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",18.58,17.56,-1.38,-7.29,103700,{"date":933,"open":934,"high":815,"low":935,"close":878,"change":233,"percent_change":936,"volume":937,"transactions":9,"vwap":878},"2026-06-15",18.74,18.38,2.71,143800,{"date":939,"open":940,"high":941,"low":940,"close":906,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":906},"2026-06-12",17.92,18.66,0.35,1.93,57100,{"date":946,"open":947,"high":935,"low":948,"close":949,"change":169,"percent_change":211,"volume":950,"transactions":9,"vwap":949},"2026-06-11",18.02,17.98,18.09,77800,{"date":952,"open":830,"high":828,"low":953,"close":954,"change":955,"percent_change":463,"volume":956,"transactions":9,"vwap":954},"2026-06-10",17.93,17.97,-0.22,84400,{"date":958,"open":959,"high":899,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",19.16,18.18,18.19,-0.55,-2.93,70100,{"date":966,"open":967,"high":968,"low":969,"close":934,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":934},"2026-06-08",18.91,19.17,17.94,-0.04,-0.21,77200,{"date":974,"open":733,"high":975,"low":976,"close":977,"change":392,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-05",20.25,18.37,18.78,-3.54,77500,{"date":981,"open":982,"high":983,"low":984,"close":845,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":845},"2026-06-04",19.19,20.01,18.53,0.91,4.9,58500,{"date":989,"open":990,"high":977,"low":990,"close":839,"change":991,"percent_change":481,"volume":992,"transactions":9,"vwap":839},"2026-06-03",18.07,0.2,47100,{"date":994,"open":995,"high":996,"low":997,"close":913,"change":489,"percent_change":998,"volume":999,"transactions":9,"vwap":913},"2026-06-02",17.89,18.54,17.6,0.22,44900,{"date":1001,"open":1002,"high":806,"low":960,"close":914,"change":510,"percent_change":1003,"volume":1004,"transactions":9,"vwap":914},"2026-06-01",19.2,-4.88,44700,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":275,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",20,19.02,19.26,-2.92,44600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":848,"volume":1019,"transactions":9,"vwap":1017},"2026-05-28",20.28,20.57,19.46,19.84,-0.33,41400,{"date":1021,"open":1022,"high":1023,"low":905,"close":769,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":769},"2026-05-27",20.59,21.29,-0.45,-2.18,52100,{"date":1028,"open":1029,"high":1030,"low":1016,"close":1031,"change":955,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-26",20.84,21.61,20.62,-1.06,86600,{"date":1035,"open":712,"high":1036,"low":1037,"close":1029,"change":463,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1029},"2026-05-22",22.35,20.53,-5.49,107200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":772,"percent_change":152,"volume":1046,"transactions":9,"vwap":1045},"2026-05-21",22.07,23.61,21.46,22.049999,79900,{"date":1048,"open":877,"high":1049,"low":1050,"close":1051,"change":142,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-20",22.42,21.049999,21.89,3.25,37900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-19",22.45,22.71,21.16,21.2,-1.04,-4.68,45200,{"date":1064,"open":635,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",24.09,21.84,22.24,-0.97,-4.18,40700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1032,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-15",21.9,24.77,23.21,-4.37,34900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":791,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-14",23.95,24.57,23.45,24.27,1.89,31100,{"date":1087,"open":1083,"high":1088,"low":1089,"close":1090,"change":462,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-13",24.48,23.65,23.82,-1.33,20300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",23.59,24.35,23.19,24.14,0.38,1.6,42700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":942,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",23.18,23.89,22.57,23.76,1.5,25600,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",25.77,23.4,23.41,-1.98,-7.8,31500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":74,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-07",25.3,25.48,24.56,25.39,1.32,134500,{"date":1127,"open":1128,"high":1129,"low":209,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",24.65,25.65,25.059999,0.65,2.66,161600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-05",24.88,25,23.75,24.41,0,63900,{"date":1143,"open":1144,"high":1130,"low":1144,"close":1139,"change":832,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1139},"2026-05-04",23.98,1.79,64400,{"date":1148,"open":1149,"high":1083,"low":1150,"close":1144,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1144},"2026-05-01",23.059999,22.44,1.04,4.53,83500,{"date":1155,"open":852,"high":1156,"low":852,"close":1157,"change":675,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-30",23.35,22.94,3.66,56800,{"date":1161,"open":615,"high":1162,"low":664,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",24.25,22.13,-0.87,-3.78,43000,{"date":1168,"open":1144,"high":1169,"low":674,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",24.1,23,-0.65,-2.75,19100,{"date":1175,"open":1176,"high":1128,"low":1177,"close":1089,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1089},"2026-04-27",23.36,23.02,0.13,0.55,111100,{"date":1182,"open":1089,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":39,"volume":1187,"transactions":9,"vwap":1185},"2026-04-24",24,21.76,23.52,-0.11,91500,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",24.73,23.53,23.63,-0.86,-3.51,90600,{"date":1197,"open":199,"high":199,"low":632,"close":548,"change":489,"percent_change":772,"volume":1198,"transactions":9,"vwap":548},"2026-04-22",54800,{"date":1200,"open":1201,"high":1201,"low":1098,"close":1202,"change":414,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-21",24.98,24.45,-0.29,32800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":159,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-20",24.94,25.5,24.3,24.52,-1.68,23100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1207,"change":1218,"percent_change":349,"volume":1219,"transactions":9,"vwap":1207},"2026-04-17",25.15,25.88,24.69,-0.09,43800,{"date":1221,"open":1130,"high":1130,"low":1222,"close":1223,"change":360,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-16",24.37,25.030001,1.21,22100,{"date":1227,"open":1081,"high":1228,"low":1229,"close":1190,"change":381,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1190},"2026-04-15",25.29,24.13,0.86,28100,{"date":1233,"open":1169,"high":1234,"low":1235,"close":1210,"change":1131,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1210},"2026-04-14",25.28,23.51,2.72,90300,{"date":1239,"open":713,"high":1169,"low":713,"close":623,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":623},"2026-04-13",3.12,15.04,124400,{"date":1244,"open":1245,"high":1246,"low":780,"close":1247,"change":39,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-10",21.35,21.55,20.75,-2.21,82400,{"date":1251,"open":1252,"high":1253,"low":722,"close":1254,"change":528,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-09",21.86,22.95,21.22,-4.5,62400,{"date":1258,"open":1245,"high":1259,"low":692,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-08",22.3,22.22,1.15,5.46,148000,{"date":1265,"open":1266,"high":1266,"low":1267,"close":829,"change":222,"percent_change":1268,"volume":1237,"transactions":9,"vwap":829},"2026-04-07",22.19,20.15,-6.98,{"date":1270,"open":1271,"high":1272,"low":664,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-06",22.34,22.98,22.65,0.19,0.85,123600,{"date":1278,"open":1169,"high":1279,"low":684,"close":1280,"change":1115,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-02",24.58,22.46,-8.1,138000,{"date":1284,"open":1112,"high":538,"low":633,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-01",24.44,-1.47,-5.67,88800,{"date":1290,"open":1095,"high":564,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",23.44,25.91,2.54,10.87,91100,{"date":1297,"open":1298,"high":1113,"low":1299,"close":1300,"change":451,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-30",22.6,22.14,23.37,3.36,67800,{"date":1304,"open":586,"high":586,"low":1023,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-27",22.61,-2.59,-10.28,95400,{"date":1310,"open":209,"high":557,"low":209,"close":1311,"change":413,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-26",25.2,-0.08,87300,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-25",23.64,25.96,25.22,1.48,6.23,72600,{"date":1323,"open":563,"high":563,"low":1324,"close":625,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":625},"2026-03-24",22.41,-2.61,-9.91,138600,{"date":1329,"open":563,"high":347,"low":1330,"close":478,"change":942,"percent_change":1331,"volume":1332,"transactions":9,"vwap":478},"2026-03-23",25.34,1.35,160700,{"date":1334,"open":1120,"high":509,"low":1120,"close":243,"change":480,"percent_change":1335,"volume":1336,"transactions":9,"vwap":243},"2026-03-20",1.13,728500,{"date":1338,"open":232,"high":1339,"low":1340,"close":1341,"change":264,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-19",27.2,25.41,25.71,-4.07,198300,{"date":1345,"open":1346,"high":294,"low":1347,"close":1348,"change":578,"percent_change":1286,"volume":1349,"transactions":9,"vwap":1348},"2026-03-18",27.030001,26.62,26.8,174600,{"date":1351,"open":283,"high":1352,"low":1347,"close":1339,"change":53,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1339},"2026-03-17",27.77,0.37,155800,{"date":1356,"open":564,"high":1357,"low":564,"close":469,"change":1179,"percent_change":1358,"volume":1359,"transactions":9,"vwap":469},"2026-03-16",28.2,2.07,85200,{"date":1361,"open":1362,"high":284,"low":1363,"close":516,"change":1178,"percent_change":1364,"volume":1365,"transactions":9,"vwap":516},"2026-03-13",26.9,26.22,0.49,101900,{"date":1367,"open":390,"high":1368,"low":1369,"close":458,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":458},"2026-03-12",27.4,26.36,-0.68,-2.51,74200,{"date":1374,"open":440,"high":1375,"low":1376,"close":469,"change":520,"percent_change":1151,"volume":1377,"transactions":9,"vwap":469},"2026-03-11",29.11,26.4,150700,{"date":1379,"open":347,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-10",27.41,26.61,26.82,-0.3,-1.11,309600,{"date":1387,"open":1388,"high":432,"low":516,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-09",26.84,27.12,0.44,1.65,187000,{"date":1394,"open":1395,"high":1396,"low":449,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-06",26.59,27.99,26.68,0.26,0.98,97300,{"date":1402,"open":1397,"high":1403,"low":1404,"close":458,"change":1405,"percent_change":1068,"volume":1237,"transactions":9,"vwap":458},"2026-03-05",27.67,25.73,-0.26,{"date":1407,"open":477,"high":389,"low":1381,"close":1397,"change":414,"percent_change":1405,"volume":1408,"transactions":9,"vwap":1397},"2026-03-04",83400,{"date":1410,"open":218,"high":1411,"low":243,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-03",27.45,26.75,0.02,0.07,90800,{"date":1417,"open":1418,"high":1419,"low":1208,"close":218,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":218},"2026-03-02",27.9,28.38,-1.27,-4.54,57900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":389,"change":1428,"percent_change":598,"volume":1004,"transactions":9,"vwap":389},"2026-02-27",28.21,28.54,27.81,-0.35,{"date":1430,"open":1431,"high":1432,"low":389,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-26",28.89,29.13,28.35,-0.78,-2.68,40900,{"date":1438,"open":1439,"high":1439,"low":337,"close":1432,"change":1440,"percent_change":962,"volume":950,"transactions":9,"vwap":1432},"2026-02-25",29.5,-0.16,{"date":1442,"open":1443,"high":1439,"low":1444,"close":1445,"change":841,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-24",29.49,28.25,29.29,-0.2,41800,{"date":1449,"open":1450,"high":336,"low":1396,"close":1451,"change":1452,"percent_change":53,"volume":1453,"transactions":9,"vwap":1451},"2026-02-23",29.1,29.35,0.03,52200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":349,"percent_change":463,"volume":1019,"transactions":9,"vwap":1459},"2026-02-20",29.66,29.79,28.5,29.32,{"date":1461,"open":1458,"high":1462,"low":431,"close":1463,"change":1464,"percent_change":371,"volume":1465,"transactions":9,"vwap":1463},"2026-02-19",30.56,29.68,1.18,309400,{"date":1467,"open":316,"high":1468,"low":1469,"close":1458,"change":675,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1458},"2026-02-18",28.91,27.43,2.93,205400,{"date":1473,"open":389,"high":1474,"low":1475,"close":1475,"change":296,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-17",28.85,27.69,-1.88,53400,{"date":1479,"open":411,"high":325,"low":1480,"close":282,"change":21,"percent_change":1481,"volume":1482,"transactions":9,"vwap":282},"2026-02-13",27.55,2.62,97200,{"date":1484,"open":316,"high":1485,"low":1486,"close":401,"change":68,"percent_change":1487,"volume":1488,"transactions":9,"vwap":401},"2026-02-12",28.48,27.15,-0.18,64300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1480,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1480},"2026-02-11",28.02,28.93,26.77,-0.28,-1.01,44500,{"date":1498,"open":478,"high":1499,"low":1500,"close":1501,"change":1391,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",28.049999,25.4,27.83,6.3,101100,{"date":1505,"open":449,"high":1506,"low":1507,"close":1508,"change":955,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-09",28.44,24.71,26.18,-0.83,206400,{"date":182,"open":1183,"high":26,"low":892,"close":1376,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1376},2.4,10,1193200]