[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPIR":3,"homepage-market-summary":31,"stock-historical-SPIR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPIR","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},"Spire Global, Inc.","NYSE",null,"COMMUNICATIONS SERVICES, NEC","Spire Global Inc provides space-based data, analytics, and space services, offering datasets and insights about Earth to support decision-making. It builds, owns, and operates a constellation of nanosatellites that observe the Earth in real time using radio frequency (RF) technology. Additionally, it offers Space Services solutions that allow customers to deploy and scale their own satellite constellations using its platform, ground station network, manufacturing facilities, and launch partnerships. The company derives revenue from providing data, insights and access to its cloud-based technology platform sold on a subscription basis.","377","Vienna, VA",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},10.38,10.5,10.59,10.15,10.63,-0.25,-2.35,642015.141894,7413,10.3433,25.93,6.6,996075.0115913028,19.6,1489,{"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":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},871226,317997427.909417,-0.95,"2025-04-28",[185,186,196,206,216,227,237,246,257,267,278,289,299,309,320,330,341,350,361,371,380,389,398,407,415,423,432,440,449,460,470,480,491,502,508,518,527,536,545,555,564,574,584,595,604,614,625,635,645,653,663,671,680,690,698,705,713,721,731,736,745,752,760,767,774,782,790,799,808,816,823,831,839,848,857,866,873,881,889,897,904,911,919,928,937,946,954,961,968,977,985,994,1003,1011,1019,1028,1035,1042,1050,1058,1065,1071,1078,1085,1093,1100,1107,1116,1123,1132,1140,1149,1156,1163,1171,1180,1189,1195,1202,1208,1215,1224,1233,1240,1248,1257,1265,1273,1280,1285,1293,1301,1308,1313,1322,1331,1339,1346,1352,1358,1365,1371,1376,1382,1388,1394,1401,1406,1412,1419,1426,1433,1441,1449,1457,1463,1470,1476,1483,1490,1496,1502,1508,1514,1522,1529,1536,1544,1551,1558,1567,1574,1580,1584,1589,1596,1602,1609,1615,1621,1629,1635,1642,1647,1652,1660,1665,1671,1679,1685,1691,1699,1708,1716,1724,1733,1740,1748,1756,1762,1770,1778,1786,1793,1797,1803,1810,1817,1824,1830,1837,1843,1849,1856,1860,1866,1873,1879,1886,1892,1900,1906,1914,1919,1927,1931,1938,1944,1948,1953,1959,1967,1972,1978,1985,1991,1995,1999,2004,2009,2014,2020,2024,2029,2033,2036,2044,2050,2055,2061,2068,2073,2080,2086,2092,2098,2105,2111,2116,2121,2125,2131,2138,2143,2149,2156,2158,2165,2172,2178,2185,2193,2198,2202,2208,2214,2220,2226,2232,2235,2240,2243,2248,2252,2257,2263,2267,2272,2277,2285,2291,2297,2304,2310,2314,2318,2321,2325,2331,2335,2342,2345,2350,2355,2360,2364,2370,2378,2385,2391,2394,2398,2403,2408,2411,2418,2422,2426,2432,2437,2440,2445,2450,2455,2461,2466,2471,2477,2481,2485,2489,2494,2496,2500,2505,2513,2517,2522,2526,2531,2536,2544,2549,2554,2558,2561,2565,2568,2572,2577,2581,2588,2592,2596,2600,2604,2611,2617,2622,2627,2634,2638,2642,2646,2653],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",10.7,10.835,10.44,-0.35,-3.19,520139.926085,8595,10.6051,{"date":197,"open":198,"high":199,"low":188,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",10.8,11.18,10.98,0.09,0.83,914315.726269,10333,10.9317,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",11.29,10.65,10.89,-0.22,-1.98,641483.41374,8234,10.8787,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",11.27,11.605,10.9,11.11,0.14,1.28,553283.859975,8907,11.25,{"date":228,"open":218,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",11.39,10.83,10.97,-0.21,-1.88,771142.709413,10348,11.0284,{"date":238,"open":239,"high":240,"low":221,"close":199,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",11.12,11.88,0.03,0.27,513985.603198,6662,11.3933,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",11.97,12.17,11.1,11.15,-0.59,-5.03,694825.778623,8911,11.3158,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":96,"volume":264,"transactions":265,"vwap":266},"2026-09-28",11.79,12.5149,11.71,11.74,-0.34,469848.426512,7252,11.9658,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",12.28,12.63,12.02,12.08,-0.18,-1.47,510120.666912,6900,12.2221,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",12.07,12.6,11.86,12.26,0.05,0.41,604533.265595,9493,12.3094,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",12.68,12.86,12.13,12.21,0,849983.544584,11145,12.4661,{"date":300,"open":301,"high":302,"low":303,"close":294,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",12.49,12.58,11.9,0.25,2.09,518875.767222,7643,12.222,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",11.47,12.285,11.4546,11.96,0.56,4.91,574751.442419,9630,12.0356,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":97,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",12.25,12.27,11.16,11.4,-6.1,2355733.370711,9726,11.4184,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",11.7,12.305,11.65,12.14,0.65,5.66,691743.219884,9920,12.0753,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":182,"volume":347,"transactions":348,"vwap":349},"2026-09-16",11.63,11.235,11.49,-0.11,516318.247041,8435,11.4682,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",11.24,11.68,11.04,11.6,0.26,2.29,399960.202554,8247,11.5065,{"date":362,"open":199,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",11.425,11,11.34,-0.08,-0.7,478875.069654,9698,11.258,{"date":372,"open":373,"high":374,"low":250,"close":375,"change":222,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",11.35,11.56,11.42,1.24,429840.151034,6907,11.3828,{"date":381,"open":382,"high":383,"low":199,"close":384,"change":232,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",11.365,11.6406,11.28,-1.83,802027.909037,8921,11.3169,{"date":390,"open":391,"high":392,"low":363,"close":345,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",12.11,12.115,-0.65,-5.35,504972.202837,8177,11.5871,{"date":399,"open":303,"high":400,"low":401,"close":335,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",12.37,11.61,0.16,1.34,527164.779828,7986,12.1213,{"date":408,"open":240,"high":409,"low":262,"close":410,"change":53,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",12.1,11.98,0.84,309759.789823,6706,11.8981,{"date":416,"open":417,"high":418,"low":419,"close":240,"change":174,"percent_change":21,"volume":420,"transactions":421,"vwap":422},"2026-09-03",12.06,12.09,11.53,508822.048416,10052,11.8084,{"date":424,"open":303,"high":425,"low":426,"close":427,"change":346,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",12.12,11.32,11.91,-0.92,856250.497057,12130,11.6986,{"date":433,"open":434,"high":435,"low":303,"close":271,"change":61,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",13.01,13.12,-9.42,927968.321933,11212,12.3284,{"date":441,"open":442,"high":443,"low":435,"close":444,"change":53,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",13.32,13.72,13.27,0.76,390457.208608,7046,13.2912,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",13.82,13.885,13,13.17,-0.83,-5.93,501474.285391,7700,13.3261,{"date":461,"open":462,"high":463,"low":464,"close":462,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",14,14.27,13.85,0.46,3.4,422085.690898,5892,14.0116,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":147,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",13.75,14.06,13.4,13.54,-1.38,454040.530019,8465,13.6215,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",14.22,14.26,13.36,13.73,-0.14,-1.01,468842.83325,7315,13.731,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",13.94,14.4,13.69,13.87,-0.07,-0.5,796647.276661,13084,13.9543,{"date":503,"open":504,"high":494,"low":495,"close":493,"change":284,"percent_change":505,"volume":506,"transactions":276,"vwap":507},"2026-08-21",14.16,0.36,434141.373872,14.0506,{"date":509,"open":510,"high":462,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",13.48,12.94,13.89,0.19,1.39,602369.922251,8174,13.4184,{"date":519,"open":464,"high":496,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",13.26,13.7,-0.2,-1.44,409802.129774,8240,13.6494,{"date":528,"open":529,"high":482,"low":530,"close":531,"change":402,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",13.33,13.15,13.9,1.16,576749.603566,11044,13.7125,{"date":537,"open":443,"high":538,"low":539,"close":540,"change":232,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",14.475,13.64,13.74,-1.51,554727.742553,9813,13.9429,{"date":546,"open":547,"high":548,"low":495,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",14.42,14.92,13.95,0.01,0.07,579397.91702,10137,14.0183,{"date":556,"open":557,"high":558,"low":557,"close":493,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",13.165,14.6608,-0.8,-5.43,731760.047046,10693,13.9887,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":366,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",14.96,15.158,14.52,14.74,-0.54,618024.917027,10637,14.769,{"date":575,"open":462,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",14.87,13.78,14.82,0.79,5.63,492051.965644,8275,14.4948,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",14.33,14.83,13.84,14.03,-0.3,-2.09,610786.318657,10297,14.1524,{"date":596,"open":597,"high":598,"low":597,"close":586,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",13.68,14.44,0.95,7.1,540206.00202,9305,14.1835,{"date":605,"open":606,"high":462,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",12.71,12.7,13.38,0.48,3.72,404130.792869,6803,13.432,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",13.56,13.59,12.73,12.9,-0.58,-4.3,574134.065827,8970,12.9912,{"date":626,"open":627,"high":628,"low":629,"close":510,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",12.8,13.57,12.64,1.2,9.77,818180.50812,11940,13.3522,{"date":636,"open":637,"high":638,"low":639,"close":269,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",11.22,12.33,11.06,0.82,7.16,618127.101712,9431,12.0622,{"date":646,"open":647,"high":647,"low":199,"close":648,"change":53,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",11.81,11.46,0.88,546278.780263,10036,11.4269,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":640,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",11.05,11.8,10.91,11.36,7.78,479931.690404,8078,11.347,{"date":664,"open":251,"high":665,"low":190,"close":666,"change":455,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",11.3,10.54,-7.3,638293.690576,10301,10.676,{"date":672,"open":364,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",11.37,10.52,0.2,1.79,691300.000411,9906,11.0276,{"date":681,"open":221,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",11.66,10.85,11.17,0.18,1.64,510414.972238,7853,11.1455,{"date":691,"open":374,"high":355,"low":692,"close":693,"change":570,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",10.93,10.99,-4.68,478103.668078,8309,11.0651,{"date":699,"open":673,"high":700,"low":199,"close":419,"change":53,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",11.7341,0.87,422004.921339,7080,11.4617,{"date":706,"open":345,"high":427,"low":365,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",11.43,-0.23,-1.97,603544.59758,10805,11.4819,{"date":714,"open":639,"high":715,"low":639,"close":682,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",11.735,0.7,6.39,1209133.220156,17430,11.5589,{"date":722,"open":723,"high":335,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",11.84,10.88,10.96,-1.18,-9.72,2066243.053337,27158,11.1891,{"date":732,"open":647,"high":733,"low":401,"close":335,"change":734,"percent_change":366,"volume":735,"transactions":9,"vwap":335},"2026-07-17",12.44,-0.01,894400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",13.25,13.5,12,12.15,-1.48,-10.86,1713100,{"date":746,"open":547,"high":548,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",13.62,13.63,-0.87,-6,834700,{"date":753,"open":463,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",15.112,14.02,14.5,0.51,3.65,620700,{"date":761,"open":568,"high":576,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",13.855,13.99,-0.71,-4.83,1267600,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":164,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-10",16.12,14.64,14.7,-8.35,1187600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":232,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-09",16.58,16.808,15.945,16.040001,-1.29,695600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":252,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-08",16.72,17.54,15.96,16.25,-3.5,526500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",17.35,17.55,16.5,16.84,-0.81,-4.59,897500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",18.25,18.71,17.32,17.65,-0.79,-4.28,579500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":74,"volume":815,"transactions":9,"vwap":813},"2026-07-02",18.23,19.68,17.96,18.44,0.06,976300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":211,"percent_change":726,"volume":822,"transactions":9,"vwap":821},"2026-07-01",18.55,20.2,18.35,18.38,912500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":599,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-30",17.56,18.69,17.45,18.6,5.38,849300,{"date":832,"open":833,"high":834,"low":835,"close":804,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":804},"2026-06-29",17.19,17.9,16.47,1.36,8.35,1243800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",15.65,16.56,15.5,16.29,0.3,1.88,2326800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",16.99,17.266,15.93,15.99,-1.14,-6.65,860900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",17.3,17.68,16.75,17.13,-0.31,-1.78,743600,{"date":867,"open":868,"high":828,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",16.95,17.44,0.17,0.98,1018600,{"date":874,"open":828,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",18.9,16.54,17.27,-1.7,-8.96,1953700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":640,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-18",18.53,19.12,16.91,18.97,4.52,5465600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":177,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-17",17.58,18.96,17.12,18.15,5.83,1123400,{"date":898,"open":899,"high":900,"low":893,"close":901,"change":780,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-16",18.14,18.5,17.15,-7,1225200,{"date":905,"open":906,"high":906,"low":907,"close":813,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":813},"2026-06-15",19.25,17.76,0.21,1.15,1383900,{"date":912,"open":913,"high":914,"low":915,"close":810,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":810},"2026-06-12",19.32,20.15,17.485,-1.56,-7.88,1590000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",16.74,19.98,16.65,19.79,3.42,20.89,2295600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",16.34,17.08,16.01,16.37,0.11,0.68,737100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-09",17.030001,17.4,15.3,16.26,-0.76,-4.47,1593000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":486,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-08",17.82,18.19,16.88,17.02,-0.82,1009300,{"date":955,"open":922,"high":922,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",16.94,17.16,-2.88,-14.37,1405100,{"date":962,"open":963,"high":964,"low":892,"close":965,"change":177,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-04",19.3,21.571,20.040001,5.25,1671700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",21.08,21.37,18.525,19.040001,-2.31,-10.82,1379000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":579,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-02",20.85,21.97,20.45,21.35,3.84,1209400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",22.040001,22.45,20.059999,20.56,-2.28,-9.98,1587600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",23.37,23.58,21.73,22.84,-1.26,-5.23,1343200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":476,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-28",25,25.3,22.93,24.1,-5.42,1592600,{"date":1012,"open":1013,"high":26,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",24.53,23.2,25.48,1.73,7.28,2907500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",22.425,25.12,22.19,23.75,2.59,12.24,3446600,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":19,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",19.62,21.59,21.16,1.95,1511200,{"date":1036,"open":1037,"high":1038,"low":820,"close":1039,"change":749,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-21",19.78,19.791,19.21,-4.33,1082800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":599,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-20",19.42,20.16,18.78,20.08,4.97,973600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":497,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",19.15,19.83,17.636,19.13,-0.36,1027900,{"date":1059,"open":1060,"high":1061,"low":802,"close":1062,"change":796,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",21,21.68,19.2,-4.05,1668100,{"date":1066,"open":1067,"high":981,"low":1067,"close":1068,"change":676,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-15",17.7,20.01,9.82,2906800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":952,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",18.99,17.28,18.22,-0.15,1316900,{"date":1079,"open":1080,"high":1081,"low":957,"close":1082,"change":152,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",17.8,18.94,18.37,4.14,2061900,{"date":1086,"open":1087,"high":1088,"low":931,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",18.1,18.8,17.64,-1.02,-5.47,1811400,{"date":1094,"open":900,"high":1095,"low":1096,"close":1097,"change":870,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",19.76,18.27,18.66,0.92,2285600,{"date":1101,"open":933,"high":900,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-08",16.2,18.49,2.35,14.56,1453000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",17.85,18.13,15.94,16.14,-2.16,-11.8,1047800,{"date":1117,"open":1118,"high":900,"low":1119,"close":1120,"change":1121,"percent_change":199,"volume":1122,"transactions":9,"vwap":1120},"2026-05-06",16.63,16.405,18.3,1.84,1111400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",17.95,18.43,16.38,16.46,-0.99,-5.67,2479900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":827,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":827},"2026-05-04",18.265,18.83,17.412,-0.73,-4.02,960300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-01",17.94,18.64,17.633,18.18,0.35,1.96,956400,{"date":1150,"open":853,"high":1151,"low":853,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-30",17.86,17.83,2.02,12.78,1318800,{"date":1157,"open":932,"high":1158,"low":1159,"close":1160,"change":486,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-29",16.049999,15.15,15.81,-0.88,767700,{"date":1164,"open":1165,"high":1102,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-28",16.030001,15.4,15.95,-0.46,-2.8,957100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-27",16.18,16.61,15.57,16.41,-0.1,-0.61,1256600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",17.5,18.08,16.23,16.51,-1.03,-5.87,1698200,{"date":1190,"open":1109,"high":1191,"low":1192,"close":785,"change":1137,"percent_change":1193,"volume":1194,"transactions":9,"vwap":785},"2026-04-23",18.09,16.759,-4,1801500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1096,"change":39,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1096},"2026-04-22",19.31,20.48,18.16,-2.51,2189300,{"date":1203,"open":801,"high":1204,"low":1110,"close":1205,"change":137,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-21",19.47,18.74,3.25,1737600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":894,"change":46,"percent_change":1213,"volume":1214,"transactions":9,"vwap":894},"2026-04-20",19.48,19.94,18.059999,-7.11,2082400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",21.6,21.8,19.33,19.54,-1.77,-8.31,2480200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-16",20,22.059,19.829,21.31,0.77,3.75,2981700,{"date":1234,"open":1235,"high":1060,"low":1236,"close":1237,"change":522,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",20.75,19.5,20.54,-0.96,2189600,{"date":1241,"open":1242,"high":1243,"low":1236,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-14",22.54,23.15,20.74,-2.4,-10.37,5438200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-13",22.15,23.59,20.51,23.14,1.58,7.33,4367600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-04-10",18.85,21.56,18.702,3.64,20.31,6257300,{"date":1266,"open":860,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-09",19.24,17.36,17.92,-2.58,-12.59,8902700,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-08",16,20.5,4.93,31.66,5610100,{"date":1281,"open":1282,"high":1283,"low":568,"close":1175,"change":53,"percent_change":336,"volume":1284,"transactions":9,"vwap":1175},"2026-04-07",15.26,15.98,924400,{"date":1286,"open":787,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-06",16.55,14.98,15.47,-0.44,-2.77,1107500,{"date":1294,"open":1295,"high":1296,"low":292,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-02",12.93,16.139,15.91,2.53,18.91,1784400,{"date":1302,"open":1303,"high":1304,"low":607,"close":608,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":608},"2026-04-01",12.74,13.76,0.8,6.36,696200,{"date":1309,"open":418,"high":1154,"low":1310,"close":302,"change":640,"percent_change":1311,"volume":1312,"transactions":9,"vwap":302},"2026-03-31",11.755,6.97,591100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-30",12.54,12.79,11.62,11.76,-0.6,-4.85,588300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-27",13.3,13.615,12.2,12.36,-1.13,-8.38,623100,{"date":1332,"open":1333,"high":1334,"low":444,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-26",13.51,14.09,13.49,-0.24,-1.75,659400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":485,"change":1344,"percent_change":600,"volume":1345,"transactions":9,"vwap":485},"2026-03-25",13.06,14.99,13.05,0.91,1567000,{"date":1347,"open":1348,"high":1349,"low":629,"close":1350,"change":295,"percent_change":295,"volume":1351,"transactions":9,"vwap":1350},"2026-03-24",12.65,14.12,12.82,1201600,{"date":1353,"open":292,"high":1354,"low":1355,"close":1350,"change":1356,"percent_change":316,"volume":1357,"transactions":9,"vwap":1350},"2026-03-23",12.95,12.32,0.6,1037300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1360,"change":1363,"percent_change":402,"volume":1364,"transactions":9,"vwap":1360},"2026-03-20",12.22,13.52,12.03,0.02,1789200,{"date":1366,"open":1367,"high":733,"low":1368,"close":1326,"change":1369,"percent_change":617,"volume":1370,"transactions":9,"vwap":1326},"2026-03-19",10.76,10.72,1.46,1191600,{"date":1372,"open":221,"high":1373,"low":19,"close":1374,"change":1177,"percent_change":428,"volume":1375,"transactions":9,"vwap":1374},"2026-03-18",11.33,10.74,912600,{"date":1377,"open":18,"high":1378,"low":18,"close":1379,"change":685,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-17",11.08,10.84,1.69,388200,{"date":1383,"open":655,"high":352,"low":1384,"close":1385,"change":232,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-16",10.37,10.66,-1.93,363300,{"date":1389,"open":200,"high":648,"low":1367,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-13",10.87,0.04,0.37,402900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":230,"change":522,"percent_change":1399,"volume":1400,"transactions":9,"vwap":230},"2026-03-12",11.03,11.2,10.69,-1.81,416400,{"date":1402,"open":1403,"high":221,"low":1403,"close":1396,"change":142,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1396},"2026-03-11",10.34,6.67,517500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1403,"change":734,"percent_change":1177,"volume":1411,"transactions":9,"vwap":1403},"2026-03-10",10.3,10.73,10.18,493700,{"date":1413,"open":1414,"high":16,"low":1415,"close":1416,"change":1305,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-09",9.43,9.2,10.35,8.38,682500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":708,"percent_change":22,"volume":1425,"transactions":9,"vwap":1424},"2026-03-06",9.3,10.105,9.24,9.55,596200,{"date":1427,"open":1415,"high":1428,"low":1429,"close":1430,"change":315,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-05",10.195,9.145,9.78,6.07,894600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":356,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-04",9.13,9.545,8.965,9.22,2.9,293800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1337,"volume":1448,"transactions":9,"vwap":1446},"2026-03-03",8.79,9.23,8.72,8.96,-0.16,320200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":242,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-02",8.6,9.31,8.48,9.12,3.05,433700,{"date":1458,"open":1459,"high":1460,"low":1451,"close":1459,"change":113,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-27",8.85,9.07,-4.22,347300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1423,"change":675,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1423},"2026-02-26",9.04,9.29,8.93,2.21,332700,{"date":1471,"open":1472,"high":1438,"low":1473,"close":1465,"change":685,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1465},"2026-02-25",8.86,8.69,2.03,291200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1472,"change":465,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1472},"2026-02-24",8.44,8.87,8.3,5.48,478600,{"date":1484,"open":1446,"high":1485,"low":1486,"close":1487,"change":796,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-23",9.11,8.31,8.4,-8.79,709700,{"date":1491,"open":1415,"high":1492,"low":1485,"close":1493,"change":273,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",9.59,9.21,-1.92,374100,{"date":1497,"open":1485,"high":1498,"low":1499,"close":1500,"change":295,"percent_change":295,"volume":1501,"transactions":9,"vwap":1500},"2026-02-19",9.45,9.01,9.39,395200,{"date":1503,"open":1415,"high":1504,"low":1505,"close":1500,"change":356,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1500},"2026-02-18",9.68,8.98,2.85,349700,{"date":1509,"open":1510,"high":1511,"low":1467,"close":1435,"change":1512,"percent_change":1193,"volume":1513,"transactions":9,"vwap":1435},"2026-02-17",9.34,9.435,-0.38,439000,{"date":1515,"open":1516,"high":631,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-13",9.09,8.9,9.51,0.55,6.14,514400,{"date":1523,"open":1452,"high":1524,"low":1525,"close":1446,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1446},"2026-02-12",9.415,8.704,-0.37,-3.97,531900,{"date":1530,"open":17,"high":1531,"low":1499,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-11",10.515,9.33,-0.86,-8.44,516400,{"date":1537,"open":1538,"high":639,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-10",10.82,10.13,10.19,-0.77,-7.03,434300,{"date":1545,"open":1546,"high":200,"low":1547,"close":725,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":725},"2026-02-09",10.62,10.33,0.44,4.18,587000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":674,"change":640,"percent_change":1556,"volume":1557,"transactions":9,"vwap":674},"2026-02-06",9.99,10.721,9.75,8.45,545300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-05",10.29,10.6,9.56,9.7,-0.91,-8.58,559800,{"date":1568,"open":1569,"high":1569,"low":19,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-04",11.72,10.61,-0.84,-7.34,702100,{"date":1575,"open":334,"high":1576,"low":1379,"close":1577,"change":1578,"percent_change":909,"volume":1579,"transactions":9,"vwap":1577},"2026-02-03",11.69,11.45,0.13,556600,{"date":1581,"open":208,"high":1318,"low":251,"close":426,"change":1582,"percent_change":854,"volume":1583,"transactions":9,"vwap":426},"2026-02-02",-0.13,481100,{"date":1585,"open":303,"high":1586,"low":373,"close":1577,"change":393,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1577},"2026-01-30",12.565,-5.37,602100,{"date":1590,"open":618,"high":1591,"low":1592,"close":409,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":409},"2026-01-29",12.75,11.78,-0.55,-4.35,524700,{"date":1597,"open":520,"high":1598,"low":1599,"close":1348,"change":570,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1348},"2026-01-28",13.28,12.265,-4.09,673900,{"date":1603,"open":1604,"high":1605,"low":1360,"close":1606,"change":1098,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-27",12.38,13.43,13.19,7.5,1112100,{"date":1610,"open":739,"high":495,"low":1611,"close":323,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":323},"2026-01-26",12.16,-0.72,-5.54,1112300,{"date":1616,"open":453,"high":1324,"low":1617,"close":1618,"change":935,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-23",12.4,12.99,5.52,1257300,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-22",11.89,12.98,12.31,0.74,6.4,1221300,{"date":1630,"open":409,"high":1631,"low":1385,"close":1632,"change":1336,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-21",12.815,11.57,-2.03,1079100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":647,"change":590,"percent_change":1640,"volume":1641,"transactions":9,"vwap":647},"2026-01-20",11.26,12.39,11.117,-2.48,1079600,{"date":1643,"open":364,"high":1644,"low":220,"close":391,"change":1645,"percent_change":250,"volume":1646,"transactions":9,"vwap":391},"2026-01-16",12.41,1.21,1318200,{"date":1648,"open":692,"high":199,"low":1649,"close":220,"change":174,"percent_change":1650,"volume":1651,"transactions":9,"vwap":220},"2026-01-15",10.444,-0.27,529800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":692,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":692},"2026-01-14",10.46,10.94,10.24,0.34,3.21,500800,{"date":1661,"open":1561,"high":683,"low":1662,"close":18,"change":814,"percent_change":1663,"volume":1664,"transactions":9,"vwap":18},"2026-01-13",10.135,0.57,653800,{"date":1666,"open":1667,"high":1374,"low":1668,"close":1669,"change":284,"percent_change":609,"volume":1670,"transactions":9,"vwap":1669},"2026-01-12",10.26,10.05,10.53,705300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":551,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-09",10.41,10.625,10.02,10.48,0.67,559000,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1673,"change":1305,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1673},"2026-01-08",9.64,10.645,8.32,1121400,{"date":1686,"open":1687,"high":1563,"low":1485,"close":1688,"change":169,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-07",9.35,9.61,1.26,651600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":223,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-06",8.58,9.72,8.51,9.49,15.59,1861400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-05",8.1,8.468,7.75,8.21,0.4,5.12,805500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":118,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-02",7.65,7.85,7.41,7.81,4.13,547500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1607,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1607},"2025-12-31",7.6,7.738,7.36,-0.12,-1.57,501500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-30",7.7,7.93,7.59,7.62,-0.06,-0.78,642700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1730,"percent_change":1731,"volume":1739,"transactions":9,"vwap":1738},"2025-12-29",7.58,7.98,7.52,7.68,608300,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-26",8.17,7.635,7.74,-0.48,-5.84,650100,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-24",8.39,7.87,8.22,-0.4,-4.64,526100,{"date":1757,"open":1459,"high":1758,"low":1487,"close":1759,"change":1290,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-23",9,8.62,-4.86,664700,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-22",8.24,9.53,9.06,1.18,14.97,1463000,{"date":1771,"open":1772,"high":1773,"low":1255,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-19",7.35,8.16,7.88,0.58,7.95,1262600,{"date":1779,"open":1780,"high":1781,"low":641,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-18",7.38,7.64,7.3,0.28,3.99,1398600,{"date":1787,"open":600,"high":1788,"low":27,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-17",7.57,7.02,-2.25,-24.27,4109100,{"date":1794,"open":1758,"high":1414,"low":1758,"close":1795,"change":513,"percent_change":305,"volume":1796,"transactions":9,"vwap":1795},"2025-12-16",9.27,410700,{"date":1798,"open":1069,"high":1799,"low":1758,"close":1800,"change":1593,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-15",9.94,9.08,-5.71,394000,{"date":1804,"open":1805,"high":1540,"low":1438,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-12",10.12,9.63,-0.33,-3.31,562700,{"date":1811,"open":1563,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1812},"2025-12-11",9.96,9.37,0.38,3.97,423900,{"date":1818,"open":1421,"high":1819,"low":1460,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-10",10,9.58,0.23,2.46,609600,{"date":1825,"open":1454,"high":1826,"low":1827,"close":1687,"change":870,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1687},"2025-12-09",9.41,9.05,1.85,248900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1832,"change":908,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1832},"2025-12-08",9.18,9.32,8.931,2.34,492500,{"date":1838,"open":1839,"high":1832,"low":1840,"close":1841,"change":366,"percent_change":1161,"volume":1842,"transactions":9,"vwap":1841},"2025-12-05",8.99,8.77,8.97,326100,{"date":1844,"open":1750,"high":1444,"low":1845,"close":1827,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1827},"2025-12-04",8.36,0.64,7.61,423500,{"date":1850,"open":1851,"high":1852,"low":1711,"close":1853,"change":315,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-03",7.9,8.43,8.41,7.13,258800,{"date":1857,"open":1858,"high":1704,"low":1713,"close":1711,"change":174,"percent_change":1512,"volume":1859,"transactions":9,"vwap":1711},"2025-12-02",8,348400,{"date":1861,"open":1862,"high":1701,"low":1863,"close":1774,"change":863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1774},"2025-12-01",8.01,7.76,-3.79,472600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":295,"percent_change":295,"volume":1872,"transactions":9,"vwap":1871},"2025-11-28",8.23,8.37,8.07,8.19,240100,{"date":1874,"open":1875,"high":1417,"low":1862,"close":1871,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1871},"2025-11-26",8.09,0.15,1.87,345800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":53,"percent_change":1689,"volume":1885,"transactions":9,"vwap":1884},"2025-11-25",7.94,8.2,7.815,8.04,304900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1881,"change":304,"percent_change":1206,"volume":1891,"transactions":9,"vwap":1881},"2025-11-24",7.79,7.985,7.51,464300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1391,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-21",7.63,7.86,7.26,7.69,0.52,666100,{"date":1901,"open":1853,"high":1902,"low":1894,"close":1710,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1710},"2025-11-20",8.56,-0.41,-5.09,569400,{"date":1907,"open":1908,"high":1909,"low":1895,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-19",7.91,8.42,8.06,0.22,2.81,619800,{"date":1915,"open":1916,"high":1727,"low":1017,"close":1917,"change":1898,"percent_change":600,"volume":1918,"transactions":9,"vwap":1917},"2025-11-18",7.31,7.84,623900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":522,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-17",7.37,7.49,7.2,7.32,-2.66,631000,{"date":1928,"open":1921,"high":1738,"low":1916,"close":1737,"change":1076,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1737},"2025-11-14",-1.96,572600,{"date":1932,"open":1701,"high":1933,"low":1718,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-13",8.269,7.67,-0.56,-6.8,798300,{"date":1939,"open":1940,"high":1941,"low":1701,"close":1868,"change":273,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1868},"2025-11-12",8.29,8.54,-2.14,622500,{"date":1945,"open":1946,"high":1451,"low":1940,"close":1853,"change":1076,"percent_change":1337,"volume":1947,"transactions":9,"vwap":1853},"2025-11-11",8.5,643800,{"date":1949,"open":1493,"high":1950,"low":1946,"close":1902,"change":1807,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1902},"2025-11-10",9.223,-3.71,507800,{"date":1954,"open":1902,"high":1955,"low":1487,"close":1956,"change":222,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-07",9.115,8.89,1.6,606900,{"date":1960,"open":1766,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-06",9.077,8.66,8.75,-0.29,-3.21,576100,{"date":1968,"open":1841,"high":1969,"low":1443,"close":1465,"change":304,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1465},"2025-11-05",9.309,2.84,758500,{"date":1973,"open":20,"high":683,"low":1974,"close":1443,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1443},"2025-11-04",8.74,-2.37,-21.24,1780200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":324,"change":1783,"percent_change":1983,"volume":1984,"transactions":9,"vwap":324},"2025-11-03",10.95,11.21,10.58,2.57,365900,{"date":1986,"open":1987,"high":1980,"low":1988,"close":724,"change":465,"percent_change":1989,"volume":1990,"transactions":9,"vwap":724},"2025-10-31",10.45,10.363,4.41,367100,{"date":1992,"open":1982,"high":1409,"low":1408,"close":1993,"change":1336,"percent_change":1790,"volume":1994,"transactions":9,"vwap":1993},"2025-10-30",10.42,258200,{"date":1996,"open":637,"high":665,"low":20,"close":1385,"change":1319,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1385},"2025-10-29",-5.33,298700,{"date":2000,"open":1632,"high":2001,"low":684,"close":1637,"change":1903,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1637},"2025-10-28",11.615,-3.51,355900,{"date":2005,"open":391,"high":741,"low":2006,"close":2007,"change":934,"percent_change":599,"volume":2008,"transactions":9,"vwap":2007},"2025-10-27",11.64,11.67,279900,{"date":2010,"open":673,"high":1576,"low":1373,"close":374,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":374},"2025-10-24",0.53,4.81,297900,{"date":2015,"open":250,"high":2016,"low":2017,"close":1396,"change":68,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1396},"2025-10-23",11.395,11.02,-0.45,292500,{"date":2021,"open":334,"high":1318,"low":230,"close":1378,"change":796,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1378},"2025-10-22",-6.81,462700,{"date":2025,"open":2026,"high":1625,"low":682,"close":1623,"change":590,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1623},"2025-10-21",12.125,-2.46,449100,{"date":2030,"open":335,"high":629,"low":271,"close":2031,"change":1783,"percent_change":1104,"volume":2032,"transactions":9,"vwap":2031},"2025-10-20",12.19,345300,{"date":2034,"open":282,"high":271,"low":311,"close":427,"change":1730,"percent_change":498,"volume":2035,"transactions":9,"vwap":427},"2025-10-17",532700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":248,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":248},"2025-10-16",13.6,13.65,11.965,-1.71,-12.5,455600,{"date":2045,"open":2046,"high":485,"low":2047,"close":597,"change":1548,"percent_change":2048,"volume":2049,"transactions":9,"vwap":597},"2025-10-15",13.44,13.22,3.32,341400,{"date":2051,"open":741,"high":748,"low":682,"close":2052,"change":465,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-14",13.24,3.6,549900,{"date":2056,"open":2057,"high":2058,"low":2057,"close":1154,"change":137,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1154},"2025-10-13",12.46,12.989,4.84,357600,{"date":2062,"open":2063,"high":2064,"low":741,"close":2031,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2031},"2025-10-10",14.065,14.285,-1.8,-12.87,546400,{"date":2069,"open":2070,"high":2071,"low":510,"close":763,"change":1730,"percent_change":2072,"volume":781,"transactions":9,"vwap":763},"2025-10-09",14.05,14.525,-0.43,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2070,"change":1846,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2070},"2025-10-08",13.79,14.19,13.35,4.77,774900,{"date":2081,"open":1605,"high":2082,"low":627,"close":2083,"change":169,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-07",13.587,13.41,0.9,621800,{"date":2087,"open":531,"high":2088,"low":1343,"close":2089,"change":1290,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-06",14.075,13.29,-3.2,802600,{"date":2093,"open":2052,"high":2075,"low":2094,"close":485,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":485},"2025-10-03",13.116,0.62,4.73,979400,{"date":2099,"open":2100,"high":2101,"low":1637,"close":2102,"change":2103,"percent_change":769,"volume":2104,"transactions":9,"vwap":2102},"2025-10-02",11.5,13.18,13.11,1.82,858500,{"date":2106,"open":1390,"high":2107,"low":2108,"close":208,"change":845,"percent_change":2109,"volume":2110,"transactions":9,"vwap":208},"2025-10-01",11.385,10.75,2.73,411600,{"date":2112,"open":1981,"high":2113,"low":198,"close":693,"change":191,"percent_change":2114,"volume":2115,"transactions":9,"vwap":693},"2025-09-30",11.31,-3.09,356800,{"date":2117,"open":325,"high":2118,"low":1397,"close":365,"change":870,"percent_change":2119,"volume":2120,"transactions":9,"vwap":365},"2025-09-29",11.54,1.52,355600,{"date":2122,"open":324,"high":648,"low":231,"close":684,"change":486,"percent_change":2123,"volume":2124,"transactions":9,"vwap":684},"2025-09-26",-1.24,252300,{"date":2126,"open":2127,"high":401,"low":2128,"close":2113,"change":1526,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2113},"2025-09-25",11.19,11.116,-3.17,302200,{"date":2132,"open":1623,"high":2133,"low":2134,"close":353,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":353},"2025-09-24",11.94,11.59,-0.32,-2.67,341500,{"date":2139,"open":229,"high":1327,"low":2140,"close":740,"change":137,"percent_change":2141,"volume":2142,"transactions":9,"vwap":740},"2025-09-23",11.355,5.17,890800,{"date":2144,"open":1993,"high":2145,"low":2146,"close":2147,"change":649,"percent_change":1845,"volume":2148,"transactions":9,"vwap":2147},"2025-09-22",11.44,10.25,11.41,762000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1669,"change":465,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1669},"2025-09-19",10.1,10.55,10.07,4.57,715200,{"date":2157,"open":1540,"high":674,"low":2153,"close":2153,"change":814,"percent_change":1356,"volume":1521,"transactions":9,"vwap":2153},"2025-09-18",{"date":2159,"open":1555,"high":2160,"low":2161,"close":2162,"change":845,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-17",10.252,9.69,10.01,3.09,362000,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":1582,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-16",9.9,9.5,9.71,-1.32,248100,{"date":2173,"open":2174,"high":2153,"low":1563,"close":2175,"change":68,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-15",9.91,9.84,-0.51,416200,{"date":2179,"open":2180,"high":1675,"low":2181,"close":2182,"change":53,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-12",9.76,9.729,9.89,1.02,511700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1518,"volume":2192,"transactions":9,"vwap":2190},"2025-09-11",8.94,9.88,8.925,9.79,0.85,544600,{"date":2194,"open":1499,"high":1466,"low":2195,"close":2187,"change":2196,"percent_change":211,"volume":2197,"transactions":9,"vwap":2187},"2025-09-10",8.88,-0.02,318300,{"date":2199,"open":2195,"high":1758,"low":2200,"close":1446,"change":295,"percent_change":295,"volume":2201,"transactions":9,"vwap":1446},"2025-09-09",8.73,253400,{"date":2203,"open":2195,"high":2204,"low":2205,"close":1446,"change":201,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1446},"2025-09-08",9.025,8.7,1.01,556500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1479,"change":934,"percent_change":1689,"volume":2213,"transactions":9,"vwap":1479},"2025-09-05",8.8,8.885,8.53,530900,{"date":2215,"open":1841,"high":2216,"low":1451,"close":2217,"change":1730,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-04",9.15,8.76,-0.68,418600,{"date":2221,"open":1766,"high":2222,"low":1759,"close":2223,"change":1807,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-03",9.17,8.82,-3.61,586900,{"date":2227,"open":2228,"high":2229,"low":1963,"close":2216,"change":934,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2216},"2025-09-02",8.84,9.185,1.22,496800,{"date":2233,"open":1516,"high":1485,"low":1479,"close":1465,"change":497,"percent_change":1541,"volume":2234,"transactions":9,"vwap":1465},"2025-08-29",289400,{"date":2236,"open":2237,"high":2238,"low":1800,"close":1485,"change":295,"percent_change":295,"volume":2239,"transactions":9,"vwap":1485},"2025-08-28",9.195,9.371,247700,{"date":2241,"open":1758,"high":1466,"low":1505,"close":1485,"change":174,"percent_change":1807,"volume":2242,"transactions":9,"vwap":1485},"2025-08-27",343200,{"date":2244,"open":1758,"high":1687,"low":1758,"close":2245,"change":675,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-26",9.14,2.24,405400,{"date":2249,"open":1493,"high":1826,"low":2250,"close":2187,"change":1753,"percent_change":806,"volume":2251,"transactions":9,"vwap":2187},"2025-08-25",8.92,344200,{"date":2253,"open":1459,"high":2254,"low":1840,"close":1510,"change":315,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1510},"2025-08-22",9.48,6.38,582300,{"date":2258,"open":1946,"high":1956,"low":2259,"close":2260,"change":222,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-21",8.485,8.78,1.62,464900,{"date":2264,"open":2217,"high":2260,"low":1478,"close":2265,"change":1721,"percent_change":2266,"volume":1947,"transactions":9,"vwap":2265},"2025-08-20",8.64,-1.37,{"date":2268,"open":2216,"high":2216,"low":2269,"close":2217,"change":159,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2217},"2025-08-19",8.71,-4.58,853700,{"date":2273,"open":2274,"high":2275,"low":1758,"close":1832,"change":551,"percent_change":1230,"volume":2276,"transactions":9,"vwap":1832},"2025-08-18",9.38,9.389,788200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1485,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1485},"2025-08-15",10.27,10.335,8.945,-1.17,-11.38,1495700,{"date":2286,"open":2287,"high":1398,"low":2174,"close":2288,"change":1541,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-14",10.665,10.28,-6.97,1001300,{"date":2292,"open":2293,"high":2294,"low":2293,"close":655,"change":2183,"percent_change":2295,"volume":2296,"transactions":9,"vwap":655},"2025-08-13",10.08,11.276,10.17,1218900,{"date":2298,"open":1688,"high":2299,"low":2300,"close":2301,"change":609,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-12",10.124,9.4,10.03,5.03,535600,{"date":2305,"open":1492,"high":2306,"low":2307,"close":1424,"change":68,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1424},"2025-08-11",9.86,9.47,-0.52,402300,{"date":2311,"open":1681,"high":1694,"low":2300,"close":2312,"change":1363,"percent_change":908,"volume":2313,"transactions":9,"vwap":2312},"2025-08-08",9.6,411800,{"date":2315,"open":2175,"high":2175,"low":1414,"close":1820,"change":522,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1820},"2025-08-07",-2.04,319800,{"date":2319,"open":1069,"high":2167,"low":1765,"close":1430,"change":174,"percent_change":863,"volume":2320,"transactions":9,"vwap":1430},"2025-08-06",362800,{"date":2322,"open":2323,"high":2293,"low":1694,"close":2324,"change":366,"percent_change":796,"volume":1543,"transactions":9,"vwap":2324},"2025-08-05",9.98,9.81,{"date":2326,"open":2327,"high":2328,"low":1688,"close":2182,"change":1783,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2182},"2025-08-04",9.73,9.95,2.91,320000,{"date":2332,"open":631,"high":2306,"low":1696,"close":1688,"change":159,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1688},"2025-08-01",-4.19,412200,{"date":2336,"open":2337,"high":2338,"low":2188,"close":2301,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2301},"2025-07-31",10.23,10.233,-0.09,-0.89,332100,{"date":2343,"open":2288,"high":1676,"low":1668,"close":1805,"change":174,"percent_change":590,"volume":2344,"transactions":9,"vwap":1805},"2025-07-30",368200,{"date":2346,"open":1398,"high":2347,"low":2348,"close":19,"change":1753,"percent_change":1864,"volume":2349,"transactions":9,"vwap":19},"2025-07-29",10.801,9.965,668600,{"date":2351,"open":426,"high":2352,"low":1654,"close":2152,"change":1319,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2152},"2025-07-28",11.375,-5.38,522200,{"date":2356,"open":239,"high":2357,"low":683,"close":251,"change":1582,"percent_change":2358,"volume":2359,"transactions":9,"vwap":251},"2025-07-25",11.298,-1.15,346900,{"date":2361,"open":2145,"high":2145,"low":364,"close":384,"change":497,"percent_change":2362,"volume":2363,"transactions":9,"vwap":384},"2025-07-24",-0.62,429900,{"date":2365,"open":1390,"high":2366,"low":2367,"close":373,"change":1846,"percent_change":2368,"volume":2369,"transactions":9,"vwap":373},"2025-07-23",11.55,10.77,5.98,784900,{"date":2371,"open":2372,"high":740,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-22",11.77,10.57,10.71,-1.35,-11.19,1285700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":417,"change":522,"percent_change":2383,"volume":2384,"transactions":9,"vwap":417},"2025-07-21",12.45,12.85,12.05,-1.63,663100,{"date":2386,"open":1348,"high":2387,"low":2388,"close":283,"change":708,"percent_change":2389,"volume":2390,"transactions":9,"vwap":283},"2025-07-18",12.84,11.93,-1.84,601900,{"date":2392,"open":365,"high":292,"low":637,"close":301,"change":223,"percent_change":375,"volume":2393,"transactions":9,"vwap":301},"2025-07-17",986900,{"date":2395,"open":220,"high":352,"low":2396,"close":1981,"change":118,"percent_change":1970,"volume":2397,"transactions":9,"vwap":1981},"2025-07-16",10.64,471900,{"date":2399,"open":419,"high":1592,"low":2400,"close":220,"change":263,"percent_change":2401,"volume":2402,"transactions":9,"vwap":220},"2025-07-15",10.865,-3.02,528400,{"date":2404,"open":2100,"high":2405,"low":364,"close":352,"change":1290,"percent_change":2406,"volume":2407,"transactions":9,"vwap":352},"2025-07-14",11.765,-3.77,675600,{"date":2409,"open":240,"high":272,"low":1632,"close":353,"change":863,"percent_change":2410,"volume":1885,"transactions":9,"vwap":353},"2025-07-11",-2.59,{"date":2412,"open":409,"high":1326,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-10",11.829,11.99,-0.17,-1.4,483400,{"date":2419,"open":1638,"high":2380,"low":2420,"close":1611,"change":2415,"percent_change":476,"volume":2421,"transactions":9,"vwap":1611},"2025-07-09",12.091,245500,{"date":2423,"open":638,"high":1315,"low":2424,"close":638,"change":1363,"percent_change":402,"volume":2425,"transactions":9,"vwap":638},"2025-07-08",12.04,625900,{"date":2427,"open":427,"high":1625,"low":2428,"close":1625,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1625},"2025-07-07",11.58,0.39,3.27,661100,{"date":2433,"open":325,"high":2382,"low":373,"close":2434,"change":1775,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-03",11.92,5.11,315800,{"date":2438,"open":365,"high":325,"low":250,"close":365,"change":1391,"percent_change":1146,"volume":2439,"transactions":9,"vwap":365},"2025-07-02",375600,{"date":2441,"open":656,"high":2442,"low":324,"close":665,"change":1319,"percent_change":2443,"volume":2444,"transactions":9,"vwap":665},"2025-07-01",11.869,-5.04,430300,{"date":2446,"open":2447,"high":2448,"low":355,"close":303,"change":1392,"percent_change":1658,"volume":2449,"transactions":9,"vwap":303},"2025-06-30",11.73,12.251,492100,{"date":2451,"open":2452,"high":418,"low":655,"close":419,"change":118,"percent_change":2453,"volume":2454,"transactions":9,"vwap":419},"2025-06-27",11.09,2.76,1984100,{"date":2456,"open":1819,"high":2457,"low":2174,"close":637,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":637},"2025-06-26",11.435,1.41,14.37,1041100,{"date":2462,"open":2463,"high":2293,"low":631,"close":2324,"change":346,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2324},"2025-06-25",9.92,-1.11,492700,{"date":2467,"open":2175,"high":2468,"low":1696,"close":2463,"change":1821,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2463},"2025-06-24",10.11,2.37,540400,{"date":2472,"open":2473,"high":2474,"low":1444,"close":2161,"change":21,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2161},"2025-06-23",9.83,9.87,-2.52,889700,{"date":2478,"open":2337,"high":2479,"low":2182,"close":1799,"change":522,"percent_change":709,"volume":2480,"transactions":9,"vwap":1799},"2025-06-20",10.295,889000,{"date":2482,"open":2468,"high":2146,"low":2174,"close":2483,"change":241,"percent_change":845,"volume":2484,"transactions":9,"vwap":2483},"2025-06-18",10.14,487400,{"date":2486,"open":657,"high":1980,"low":1668,"close":2468,"change":182,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2468},"2025-06-17",-8.59,933400,{"date":2490,"open":354,"high":2147,"low":2491,"close":639,"change":402,"percent_change":2492,"volume":2493,"transactions":9,"vwap":639},"2025-06-16",10.895,1.47,570400,{"date":2495,"open":251,"high":707,"low":198,"close":220,"change":2362,"percent_change":2353,"volume":1926,"transactions":9,"vwap":220},"2025-06-13",{"date":2497,"open":1577,"high":401,"low":373,"close":2498,"change":68,"percent_change":2072,"volume":2499,"transactions":9,"vwap":2498},"2025-06-12",11.52,497700,{"date":2501,"open":282,"high":280,"low":2118,"close":1632,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1632},"2025-06-11",-0.26,-2.2,639600,{"date":2506,"open":269,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-10",12.345,11.577,11.83,-0.49,-3.98,793000,{"date":2514,"open":1569,"high":2515,"low":325,"close":1355,"change":649,"percent_change":1897,"volume":2516,"transactions":9,"vwap":1355},"2025-06-09",12.51,936900,{"date":2518,"open":226,"high":2519,"low":231,"close":2145,"change":1548,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2145},"2025-06-06",11.745,4,715100,{"date":2523,"open":2524,"high":1637,"low":1398,"close":364,"change":53,"percent_change":1098,"volume":2525,"transactions":9,"vwap":364},"2025-06-05",10.92,668100,{"date":2527,"open":1676,"high":692,"low":2146,"close":220,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":220},"2025-06-04",0.43,4.11,630100,{"date":2532,"open":2533,"high":384,"low":1993,"close":2534,"change":1319,"percent_change":1009,"volume":2535,"transactions":9,"vwap":2534},"2025-06-03",11.14,10.47,761900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":142,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-02",10.39,11.219,10.21,11.07,6.65,687800,{"date":2545,"open":18,"high":188,"low":1667,"close":16,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":16},"2025-05-30",-0.28,-2.63,578100,{"date":2550,"open":1980,"high":2551,"low":2552,"close":1385,"change":346,"percent_change":1090,"volume":2553,"transactions":9,"vwap":1385},"2025-05-29",10.975,10.545,330300,{"date":2555,"open":198,"high":2556,"low":1654,"close":2367,"change":1730,"percent_change":1593,"volume":2557,"transactions":9,"vwap":2367},"2025-05-28",10.905,329300,{"date":2559,"open":210,"high":655,"low":20,"close":230,"change":513,"percent_change":676,"volume":2560,"transactions":9,"vwap":230},"2025-05-27",401300,{"date":2562,"open":639,"high":199,"low":1546,"close":2396,"change":393,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2396},"2025-05-23",-5.76,461700,{"date":2566,"open":374,"high":1317,"low":199,"close":208,"change":1056,"percent_change":2114,"volume":2567,"transactions":9,"vwap":208},"2025-05-22",563600,{"date":2569,"open":311,"high":2570,"low":311,"close":334,"change":734,"percent_change":2339,"volume":2571,"transactions":9,"vwap":334},"2025-05-21",12.108,603600,{"date":2573,"open":2007,"high":2574,"low":375,"close":682,"change":2575,"percent_change":263,"volume":2576,"transactions":9,"vwap":682},"2025-05-20",11.825,-0.04,394500,{"date":2578,"open":353,"high":271,"low":1637,"close":332,"change":590,"percent_change":2579,"volume":2580,"transactions":9,"vwap":332},"2025-05-19",-2.5,459400,{"date":2582,"open":2583,"high":2584,"low":2585,"close":740,"change":242,"percent_change":2586,"volume":2587,"transactions":9,"vwap":740},"2025-05-16",11.75,12.18,11.544,2.3,851600,{"date":2589,"open":2108,"high":2583,"low":1408,"close":2447,"change":2590,"percent_change":291,"volume":2591,"transactions":9,"vwap":2447},"2025-05-15",1.32,1028300,{"date":2593,"open":2323,"high":666,"low":2473,"close":1673,"change":2594,"percent_change":887,"volume":2595,"transactions":9,"vwap":1673},"2025-05-14",0.45,1145700,{"date":2597,"open":1452,"high":1553,"low":1421,"close":1812,"change":1677,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1812},"2025-05-13",7.21,540200,{"date":2601,"open":1656,"high":1656,"low":2602,"close":1466,"change":570,"percent_change":2603,"volume":2384,"transactions":9,"vwap":1466},"2025-05-12",9.1,-5.49,{"date":2605,"open":1424,"high":2606,"low":2607,"close":2473,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2473},"2025-05-09",9.989,9.385,0.29,3.04,360100,{"date":2612,"open":2254,"high":2613,"low":1832,"close":2614,"change":1821,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-08",9.725,9.54,2.47,372600,{"date":2618,"open":1424,"high":1820,"low":2619,"close":1452,"change":1447,"percent_change":2620,"volume":2621,"transactions":9,"vwap":1452},"2025-05-07",9.125,-1.69,355800,{"date":2623,"open":2602,"high":2624,"low":1465,"close":2307,"change":908,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2307},"2025-05-06",9.52,2.27,334200,{"date":2628,"open":1518,"high":2629,"low":2630,"close":2631,"change":159,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-05",9.724,9.135,9.26,-4.34,375000,{"date":2635,"open":2169,"high":1539,"low":2636,"close":1504,"change":2637,"percent_change":202,"volume":2564,"transactions":9,"vwap":1504},"2025-05-02",9.631,0.08,{"date":2639,"open":2624,"high":1430,"low":2640,"close":2312,"change":908,"percent_change":2246,"volume":2641,"transactions":9,"vwap":2312},"2025-05-01",9.25,627200,{"date":2643,"open":1563,"high":1563,"low":2216,"close":1500,"change":1807,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1500},"2025-04-30",-3.4,665500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":1694,"change":943,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1694},"2025-04-29",10.49,10.653,9.355,-7.25,1248300,{"date":183,"open":683,"high":665,"low":2279,"close":1676,"change":1526,"percent_change":2654,"volume":2655,"transactions":9,"vwap":1676},-3.41,1380100]