[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRB":3,"homepage-market-summary":31,"stock-historical-SPRB":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPRB","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},"Spruce Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Spruce Biosciences Inc is a late-stage biopharmaceutical company focused on developing and commercializing novel therapies for rare endocrine disorders with unmet medical needs. The company develops biologics and small-molecule product candidates aimed at addressing diseases with unmet medical needs and limited or no approved therapies. Its product candidate, TA-ERT for the treatment of Mucopolysaccharidosis Type IIIB (MPS IIIB), is a fusion protein comprised of recombinant human alpha-N-acetylglucosaminidase (rhNAGLU) intended as an enzyme replacement therapy for patients who lack rhNAGLU enzyme activity. TA-ERT is designed to restore rhNAGLU enzyme activity in the central nervous system following intracerebroventricular injection and promote clearance of heparan sulfate in the brain.","8","South San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},45.54,43.5,45.645,43.34,44.4,1.14,2.57,50759.393282,1609,44.5425,199.2,40.325,83060.29422809163,3.3,1506,{"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":186},365,1,1000,{"period_high":180,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},675,4.275,132744,48451542.851251,672.52,"2025-04-28",[187,188,198,209,220,231,242,253,264,275,286,297,308,319,330,341,350,361,372,382,392,402,413,424,435,446,456,467,478,489,500,510,521,531,542,552,562,573,584,594,605,616,626,636,646,656,667,677,687,697,707,717,726,735,745,755,765,775,785,793,802,811,820,827,835,844,852,859,868,877,886,895,904,913,920,929,936,943,951,959,967,975,983,992,999,1007,1015,1023,1031,1039,1046,1052,1060,1067,1074,1082,1090,1099,1106,1114,1122,1130,1138,1145,1154,1163,1169,1175,1182,1188,1196,1203,1211,1219,1228,1237,1246,1254,1260,1268,1276,1284,1293,1302,1311,1320,1329,1337,1346,1354,1361,1370,1377,1384,1393,1402,1410,1419,1427,1435,1442,1451,1458,1466,1474,1482,1490,1497,1506,1514,1519,1525,1533,1540,1547,1553,1560,1566,1574,1582,1591,1598,1606,1614,1623,1628,1637,1646,1654,1661,1670,1679,1686,1695,1704,1711,1720,1728,1734,1742,1750,1758,1765,1772,1781,1788,1795,1802,1811,1818,1822,1831,1840,1848,1856,1864,1871,1879,1886,1894,1901,1907,1915,1924,1931,1939,1946,1955,1964,1973,1981,1986,1992,2000,2009,2017,2025,2032,2040,2048,2056,2063,2070,2078,2086,2094,2103,2111,2119,2127,2136,2142,2150,2158,2165,2174,2183,2191,2199,2208,2217,2226,2234,2243,2252,2259,2268,2277,2285,2294,2302,2311,2320,2328,2337,2344,2350,2356,2363,2371,2377,2384,2390,2396,2405,2413,2420,2426,2434,2443,2450,2457,2463,2466,2470,2474,2481,2489,2496,2501,2507,2512,2520,2524,2528,2532,2539,2543,2547,2553,2559,2565,2571,2576,2584,2592,2597,2603,2609,2616,2622,2627,2635,2642,2648,2653,2659,2665,2673,2679,2687,2694,2702,2709,2717,2724,2732,2736,2742,2748,2757,2764,2770,2777,2781,2785,2790,2795,2801,2809,2813,2819,2826,2834,2843,2850,2856,2863,2868,2873,2879,2887,2894,2900,2905,2912,2919,2925,2931,2936,2942,2946,2953,2961,2968,2974,2979,2986,2992,2997,3003,3010,3018,3024,3030],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":189,"open":190,"high":191,"low":192,"close":20,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",42.56,45.3999,42.37,1.615,3.77,59701.21619,1779,44.1172,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",45.6,46.72,42.5,42.785,-2.635,-5.8,101894.152191,3108,43.8433,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",45.51,46.7955,43.83,45.42,-0.29,-0.63,65087.196616,2582,45.0714,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",46.58,47.725,44.125,45.71,0.94,2.1,77239.015132,2047,45.3976,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",48.15,49.2,44.47,44.77,-3.81,-7.84,79629.506083,2506,46.5054,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",47.78,49.95,47.76,48.58,1.31,2.77,61255.028834,2157,48.7619,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",47.55,47.9999,46.55,47.27,-0.24,-0.51,84207.957588,2510,47.2453,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",48.28,48.99,47.01,47.51,-1.21,-2.48,42365.891858,2374,47.7455,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",49.22,49.31,47.54,48.72,-0.3,-0.61,37189.102964,2195,48.544,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",49.01,49.5,47.58,49.02,-0.395,-0.8,85778.549091,3712,48.49,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",50.5,50.735,45.01,49.415,-0.575,-1.15,174770.881436,6869,48.592,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",54.05,54.98,49.23,49.99,-3.71,-6.91,140921.115074,5966,52.9827,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",53.84,55.055,53.07,53.7,0.65,1.23,97023.136555,4113,54.2716,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-18",53.04,53.86,51.8,53.05,-0.81,-1.5,99661.464142,2931,52.8562,{"date":342,"open":343,"high":344,"low":345,"close":333,"change":281,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",56.22,57.105,53.28,-0.55,135266.100157,5059,54.7106,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",55.01,56.27,53.26,54.16,-1.005,-1.82,100403.560638,5892,55.2653,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",55.99,56.36,54.51,55.165,-1.685,-2.96,99472.361841,4099,55.1473,{"date":373,"open":345,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",57.55,52.66,56.85,3.15,5.87,102542.596572,6179,55.393,{"date":383,"open":384,"high":385,"low":386,"close":324,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",54.78,56.08,53.09,-0.65,-1.2,88507.720018,4266,54.9613,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":46,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",55.61,57.5,54.03,54.35,-2.49,118761.950498,4028,55.3679,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",58.52,59.01,55.7001,55.74,-3.35,-5.67,96355.086063,4492,57.4769,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",57.39,60.51,56.6,59.09,1.16,2,193048.859676,8688,59.2082,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",57.37,58.19,56.57,57.93,0.22,0.38,104946.33794,5473,57.6873,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-03",59.76,60.315,57.3,57.71,-1.96,-3.28,116623.637107,5121,58.665,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",56.52,60.13,59.67,4.07,7.32,268118.608362,12795,58.0008,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",58.01,58.05,55.34,55.6,-3.37,-5.71,58131.055922,1782,56.361,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-31",60.54,60.9,57.575,58.97,-1.81,-2.98,44913.695719,2306,59.0493,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-28",62.115,62.98,59.895,60.78,-2.52,-3.98,39962.192263,2427,61.0371,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-27",62,63.56,60.55,63.3,1.82,2.96,80304.712905,2369,62.416,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",64.5,60.46,61.48,-1.92,-3.03,91773.068361,5941,61.8657,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",58.82,64.15,58,63.4,4.75,8.1,147298.984064,4473,61.6855,{"date":522,"open":332,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-24",58.92,51.16,58.65,7.07,13.71,138812.653039,4592,55.5728,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-21",52.48,53,49.03,51.58,-0.405,-0.78,62308.628035,3854,50.965,{"date":543,"open":544,"high":545,"low":299,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-20",52.83,52.89,51.985,-0.975,-1.84,21636.757509,2109,51.5966,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":430,"volume":559,"transactions":560,"vwap":561},"2026-08-19",54.18,54.93,52.02,52.96,0.115,88215.000319,4078,53.2703,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-18",51.305,53.95,50.8,52.845,-0.075,-0.14,71339.372771,3711,53.0362,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-17",51.57,53.6,48.92,52.92,0.28,0.53,34787.77583,1597,52.3863,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",50.14,52.64,48.55,2.87,5.77,42133.565822,1685,50.7688,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-13",47.33,51.25,47.31,49.77,2.7,5.74,50684.84472,1839,49.4585,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-12",46.95,49,46.26,47.07,0.66,1.42,26180.948752,1272,46.7554,{"date":617,"open":618,"high":619,"low":620,"close":618,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-11",46.41,47.4525,46.1078,0.21,0.45,24250.594747,1145,46.4681,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-10",46.69,45.0103,46.2,-0.67,-1.43,35606.004115,1165,45.8823,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":622,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-07",47,47.425,45.875,46.87,0.97,33919.21525,1818,46.9087,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":147,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-06",46.375,47.4099,45.24,46.42,-0.41,39416.64839,1736,46.4887,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-05",46.8,47.13,45.35,46.61,0.35,0.76,27850.778181,1776,46.5824,{"date":668,"open":669,"high":670,"low":671,"close":609,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-04",44.5,46.34,43.68,3.12,7.23,63239.568987,2227,45.0633,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":118,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-08-03",42.02,44.38,41.46,43.14,0.72,48263.757053,1677,43.5681,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":61,"volume":694,"transactions":695,"vwap":696},"2026-07-31",43.06,43.3,42,42.83,-0.54,23403.365871,1479,42.8111,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-30",41.99,43.4943,43.37,1.92,4.63,59129.819604,1974,42.7547,{"date":708,"open":148,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-29",43.08,40.55,41.45,-0.15,-0.36,44617.720682,1652,41.401,{"date":718,"open":719,"high":720,"low":27,"close":721,"change":113,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-28",42.16,43.2877,41.6,-0.93,63150.606871,2017,41.5841,{"date":727,"open":728,"high":211,"low":729,"close":699,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-27",42.64,41.98,-1.09,-2.53,67715.364976,2918,43.3984,{"date":736,"open":737,"high":738,"low":739,"close":709,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-24",44.3,45,41.53,-1.91,-4.25,106560.285175,2207,42.7023,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":208},"2026-07-23",44.16,45.06,42.51,44.99,0.39,0.87,42528.901144,1645,{"date":756,"open":757,"high":758,"low":747,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",45.27,45.28,44.6,-1.08,-2.36,38284.823763,1544,44.5848,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-21",44.26,46.2675,45.68,1.18,2.65,50903.204091,1955,45.7037,{"date":776,"open":777,"high":778,"low":779,"close":669,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-20",44.21,45.4099,43.25,0.96,2.2,28179.510412,1164,44.297,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":97,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-17",43.24,45.75,42.7,43.54,-1.67,74200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-16",45.2,45.535,43.27,44.28,-1.16,-2.55,86800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-15",47.5,48.5,44.685,45.44,-0.92,-1.98,95100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-14",49.34,49.98,46.19,46.36,-2.02,-4.18,88900,{"date":821,"open":575,"high":567,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-13",48.099998,48.38,-1.69,-3.38,103700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":791,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-10",51.38,51.975,49.26,50.07,-3.23,56500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-09",50.82,51.99,49.83,51.74,1.94,3.9,57100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":740,"volume":851,"transactions":9,"vwap":849},"2026-07-08",50.69,51.37,48.61,49.8,-0.97,57600,{"date":853,"open":52,"high":854,"low":855,"close":856,"change":760,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-07",52.565,49.7,50.77,-2.08,77000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-06",53.4,54.22,51.6,51.85,-0.66,-1.26,33400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-02",52.81,55.206,51.029999,52.51,-0.035,-0.07,68800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-01",53.040001,54.94,50.86,52.545,-1.455,-2.69,53000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-30",55.32,56.8,53.49,54,-1.88,-3.36,104000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-29",55.17,57,54.049999,55.88,0.77,1.4,80100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",51.84,55.35,51.783,55.11,2.34,4.43,423400,{"date":914,"open":52,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":834,"transactions":9,"vwap":917},"2026-06-25",53.67,50.11,52.77,0.9,1.74,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-24",52.5,52.505,50.39,51.87,-0.27,-0.52,30800,{"date":930,"open":890,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-23",55.099998,52.14,-2.56,-4.68,53300,{"date":937,"open":938,"high":939,"low":52,"close":940,"change":910,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-22",52.049999,55.95,54.7,4.47,96400,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-18",49.48,52.9,52.36,3.6,7.38,171000,{"date":952,"open":953,"high":863,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-17",47.72,46.486,48.76,1.66,3.52,73400,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-16",50.92,51.515,47.099998,-2.805,-5.62,61600,{"date":968,"open":969,"high":970,"low":848,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-15",51.79,52.13,49.905,-1.985,-3.83,69000,{"date":976,"open":977,"high":978,"low":291,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-12",49.18,53.25,51.89,2.785,5.67,80900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-11",47.0099983,49.88,46.5,49.105,1.975,4.19,69400,{"date":993,"open":994,"high":995,"low":659,"close":659,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":659},"2026-06-10",48.53,50.38,-1.9,-3.88,34000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":215,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-09",50.72,52.18,46.7,49.029999,-0.59,42600,{"date":1008,"open":846,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",51.099998,48.665,49.32,-1.11,-2.2,31100,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-05",53.22,48.64,50.43,-2.74,-5.15,33900,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-04",50.02,54.32,53.17,4.12,8.4,67500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":260,"volume":1038,"transactions":9,"vwap":1036},"2026-06-03",48.09,50.75,48,49.049999,-0.25,65300,{"date":1040,"open":1041,"high":1041,"low":247,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-02",50.7,49.3,-1.4,-2.76,32900,{"date":1047,"open":961,"high":1048,"low":1049,"close":1041,"change":1050,"percent_change":1012,"volume":1051,"transactions":9,"vwap":1041},"2026-06-01",53.081001,50.0050011,-0.57,31200,{"date":1053,"open":577,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-29",51.91,47.49,51.27,2.08,4.23,54300,{"date":1061,"open":1062,"high":1063,"low":1035,"close":1064,"change":1065,"percent_change":631,"volume":1066,"transactions":9,"vwap":1064},"2026-05-28",50.33,51.51,49.19,-0.33,50100,{"date":1068,"open":1009,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",52.62,49.52,-2.29,-4.42,29900,{"date":1075,"open":1076,"high":1077,"low":1009,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",52.42,54.055,51.81,0.735,1.44,50400,{"date":1083,"open":1084,"high":888,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-22",52.040001,50.4,51.075001,-1.625,-3.08,71400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-21",50.51,52.995,49.55,52.7,1.185,2.3,51600,{"date":1100,"open":1101,"high":1102,"low":608,"close":962,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":962},"2026-05-20",49.89,52.71,3.265,6.77,60000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",51.53,51.61,48.25,-3.16,-6.15,90200,{"date":1115,"open":1116,"high":1117,"low":1085,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-18",52.6,54.2,51.41,-2.37,-4.41,73100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-15",57.92,53.3,53.78,-5.22,-8.85,49000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-05-14",57.91,59,56.7,1.45,2.52,29300,{"date":1139,"open":1140,"high":1141,"low":1140,"close":374,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":374},"2026-05-13",55.67,59.2,0.885,1.56,49300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-12",55.75,57.705,53.815,56.665,0.265,0.47,36200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-11",57.53,58.38,55.65,56.4,-0.1,-0.18,45700,{"date":1164,"open":395,"high":395,"low":1165,"close":1166,"change":875,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-08",56.2,56.5,-0.12,25200,{"date":1170,"open":1171,"high":415,"low":1172,"close":428,"change":67,"percent_change":1173,"volume":1174,"transactions":9,"vwap":428},"2026-05-07",57.080002,55.55,-2.25,21400,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":271,"volume":1181,"transactions":9,"vwap":1179},"2026-05-06",60.27,57.26,57.87,-1.47,44400,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":174,"percent_change":68,"volume":1187,"transactions":9,"vwap":1186},"2026-05-05",60.080002,58.0099983,59.34,32500,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",56.51,59.84,59.37,2.09,3.65,45800,{"date":1197,"open":1198,"high":1199,"low":900,"close":1200,"change":1201,"percent_change":875,"volume":1202,"transactions":9,"vwap":1200},"2026-05-01",57.23,57.505,57.28,-0.04,30400,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",54.9,58.135,57.32,1.8,3.24,31500,{"date":1212,"open":1205,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",57.36,54.33,55.52,0.75,1.37,47300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",56.88,57.17,53.75,54.77,-2.41,-4.21,83100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",56.09,58.289,55.38,57.18,2.81,5.17,109000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",53.64,55.9,53.5,54.37,0.36,0.67,59400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":377,"volume":1253,"transactions":9,"vwap":1251},"2026-04-23",54.29,55.89,52.25,54.0099983,1.65,92200,{"date":1255,"open":1256,"high":1256,"low":1257,"close":947,"change":1244,"percent_change":1258,"volume":1259,"transactions":9,"vwap":947},"2026-04-22",56.75,52.0099983,1.3,186400,{"date":1261,"open":514,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",58.69,51.36,51.69,-18.205,-26.05,649400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":537,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-20",70.61,70.675,67.67,69.895,-0.58,70400,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-17",68.51,74,70.3,2.4,3.53,32100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-16",68.89,70.95,66.66,67.9,-1.42,-2.05,19400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",68.010002,71.46,66.82,69.32,1.52,2.24,54600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",65.57,68.85,59.25,67.8,3.29,5.1,101300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-13",63.24,68.48,61.982,64.51,0.88,1.38,62400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-10",65.75,66.865,63.32,63.63,-2.38,-3.61,82300,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-09",63.5,68,66.010002,2.36,3.71,83900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",63.52,66.47,60.34,63.65,1.5,2.41,139500,{"date":1347,"open":1342,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-07",64.49,58.39,62.15,-0.86,-1.36,61200,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1129,"transactions":9,"vwap":1358},"2026-04-06",71.995,62.72,63.0099983,-7.485,-10.62,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",69.53,71.56,67.5,70.495,0.965,1.39,37500,{"date":1371,"open":1372,"high":1363,"low":1373,"close":1363,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1363},"2026-04-01",65.35,64.28,4.18,6.4,51400,{"date":1378,"open":1379,"high":1372,"low":1380,"close":1372,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1372},"2026-03-31",58.78,58.61,6.82,11.65,22400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",64.43,65.85,55.98,58.53,-4.51,-7.15,33700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",69,70.25,61.39,63.040001,-6.07,-8.78,38200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1351,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-26",69.29,74.83,67.64,69.11,-1.23,41100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-25",71.5,80,65.34,69.97,5.61,8.72,99300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1392,"transactions":9,"vwap":1424},"2026-03-24",59.8,65,59.66,64.36,5.53,9.4,{"date":1428,"open":1429,"high":1430,"low":1249,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-23",61.22,62.02,58.83,0.43,0.74,29500,{"date":1436,"open":1437,"high":1438,"low":1230,"close":1439,"change":1440,"percent_change":730,"volume":1441,"transactions":9,"vwap":1439},"2026-03-20",59.13,62.56,58.4,-0.645,33300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-19",59.735,64.33,58.060001,59.044998,0.295,0.5,37900,{"date":1452,"open":494,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",64.78,58.75,-5.55,-8.63,26200,{"date":1459,"open":1460,"high":1422,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-17",61.19,58.21,64.3,3.35,5.5,33600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":108,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-16",61.67,61.7,58.51,60.95,1.48,12900,{"date":1475,"open":1476,"high":1477,"low":898,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-13",60.99,62.25,60.060001,0.16,0.27,30000,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-12",64.8,59.51,59.9,-4.28,-6.67,17100,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1368,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-03-11",62.64,66.99,64.18,2.21,36700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-10",62.48,68.098999,60.565,62.79,0.68,1.09,84500,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-09",52.47,64.605,62.11,6.24,11.17,77100,{"date":1515,"open":970,"high":363,"low":1516,"close":1517,"change":1193,"percent_change":1518,"volume":1168,"transactions":9,"vwap":1517},"2026-03-06",51.4,55.87,3.89,{"date":1520,"open":898,"high":1521,"low":1522,"close":1126,"change":1523,"percent_change":1524,"volume":1401,"transactions":9,"vwap":1126},"2026-03-05",57.099998,52.0050011,-3.76,-6.53,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-04",54.305,59.99,57.54,1.71,3.06,16900,{"date":1534,"open":1535,"high":1536,"low":534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-03",54.12,55.83,1.625,3,14900,{"date":1541,"open":333,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":164,"volume":1546,"transactions":9,"vwap":1544},"2026-03-02",55,51.78,54.205,-0.735,23900,{"date":1548,"open":1549,"high":1550,"low":880,"close":880,"change":1327,"percent_change":1551,"volume":1552,"transactions":9,"vwap":880},"2026-02-27",59.27,59.335,-6.17,15600,{"date":1554,"open":1555,"high":1556,"low":898,"close":1557,"change":1161,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-26",58.91,60.11,58.55,-0.31,17500,{"date":1561,"open":1562,"high":1563,"low":514,"close":1564,"change":1565,"percent_change":1317,"volume":1401,"transactions":9,"vwap":1564},"2026-02-25",59.099998,62.94,58.73,0.51,{"date":1567,"open":1568,"high":1569,"low":565,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-24",54.02,60,58.22,4.64,8.66,34800,{"date":1575,"open":1576,"high":1577,"low":805,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-23",51,55.265,53.58,3.86,7.76,41400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-20",52.8,54.27,48.080002,49.72,-2.9,-5.51,41700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1069,"change":1351,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1069},"2026-02-19",53.0099983,53.47,49.12,-1.61,58200,{"date":1599,"open":1600,"high":1422,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-18",60.76,51.14,53.48,-4.765,-8.18,261500,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-17",65.42,51.59,58.245,-8.045,-12.14,134700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-13",80.050003,83.54,66.084999,66.29,-16.67,-20.09,65100,{"date":1624,"open":1413,"high":1625,"low":1626,"close":1627,"change":1480,"percent_change":74,"volume":1168,"transactions":9,"vwap":1627},"2026-02-12",84.38,78.296,82.96,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",86.010002,86.945,81,82.69,-0.935,-1.12,47100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-10",77.24,86.62,75.59,83.625,4.555,5.76,41000,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-09",71.96,81.3,79.07,6.67,9.21,56900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":75,"volume":1073,"transactions":9,"vwap":1659},"2026-02-06",71.17,74.4,71,72.4,1.55,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-05",77.57,78.019997,69.019997,70.85,-8.38,-10.58,32700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-04",80.89,81.4,75.099998,79.23,-4.26,-5.1,19800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1464,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-03",78.96,83.49,78,7.05,31000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-02",76.76,78.227,76,77.99,0.44,0.57,18400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-30",79.74,81.5,76.35,77.55,-2.31,-2.89,15100,{"date":1705,"open":1706,"high":1707,"low":1683,"close":1708,"change":1709,"percent_change":398,"volume":1710,"transactions":9,"vwap":1708},"2026-01-29",80.94,83.5,79.86,-2.04,14300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-28",85.057999,86,81.07,81.9,-2.34,-2.78,21200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1660,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-27",80.91,84.5,80.85,84.24,1.87,18000,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1633,"change":1732,"percent_change":1080,"volume":1733,"transactions":9,"vwap":1633},"2026-01-26",80.07,85.28,1.17,17900,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-23",86.48,79.55,81.52,-3.72,-4.36,21900,{"date":1743,"open":1744,"high":1745,"low":1683,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-22",78.84,87.4,85.24,6.32,8.01,57700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1753},"2026-01-21",72.96,78.92,72.594,7.46,10.44,36400,{"date":1759,"open":1760,"high":1761,"low":1296,"close":1296,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1296},"2026-01-20",73.47,75.69,-2.07,-2.82,17700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1352,"percent_change":357,"volume":1771,"transactions":9,"vwap":1770},"2026-01-16",74.76,78.205,73.37,73.53,22800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-15",75.85,78.2,74.812,74.89,-3.48,-4.44,12600,{"date":1782,"open":1783,"high":1723,"low":1279,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-14",79.69,78.37,-3.13,-3.84,45200,{"date":1789,"open":1790,"high":1698,"low":1791,"close":1698,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1698},"2026-01-13",78.88,77,3.7,4.76,16200,{"date":1796,"open":1797,"high":1798,"low":1791,"close":1799,"change":1800,"percent_change":1020,"volume":1801,"transactions":9,"vwap":1799},"2026-01-12",81.43,83.92,77.8,-2.19,40200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-09",75,80.88,74.2,79.99,6.29,8.53,32200,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":965,"volume":1817,"transactions":9,"vwap":1815},"2026-01-08",81.22,72.87,73.7,-4.39,60700,{"date":1819,"open":1813,"high":1820,"low":1683,"close":1821,"change":271,"percent_change":1088,"volume":1045,"transactions":9,"vwap":1821},"2026-01-07",82.010002,78.089996,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-06",82.14,86.81,80.11,80.57,-1.55,-1.89,48700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-05",89.010002,91.050003,81.059998,82.12,-8.58,-9.46,32300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1028,"volume":1847,"transactions":9,"vwap":1845},"2026-01-02",87.95,90.99,86.854,90.7,3.59,24900,{"date":1849,"open":1850,"high":1851,"low":1649,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-31",82,87.7,87.11,4.44,5.37,29400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":622,"volume":1863,"transactions":9,"vwap":1861},"2025-12-30",82.4,84.36,82.3,82.67,0.37,16600,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1860,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1860},"2025-12-29",81.8,85.5,-3.44,-4.01,18500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":919,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-26",83.4,86.275,82.876,85.74,2.07,36800,{"date":1880,"open":1881,"high":1882,"low":1866,"close":1883,"change":1884,"percent_change":118,"volume":1885,"transactions":9,"vwap":1883},"2025-12-24",84.019997,84.95,84,0.26,14200,{"date":1887,"open":1888,"high":1852,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-23",84.35,82.95,83.74,0.92,1.11,36500,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1900,"volume":1678,"transactions":9,"vwap":1898},"2025-12-22",77.48,82.98,82.82,4.08,5.18,{"date":1902,"open":1903,"high":1413,"low":1903,"close":1904,"change":1905,"percent_change":22,"volume":1906,"transactions":9,"vwap":1904},"2025-12-19",75.199,78.74,1.97,87200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":326,"volume":1914,"transactions":9,"vwap":1912},"2025-12-18",75.95,77.695,73.56,76.77,0.93,21800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-17",79.375,81.775,71.26,75.84,-2.16,-2.77,55400,{"date":1925,"open":1413,"high":1926,"low":1927,"close":1683,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1683},"2025-12-16",82.396,75.21,-2.67,-3.31,40500,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-15",83.6,79.27,80.67,-2.73,-3.27,29200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1873,"change":1944,"percent_change":409,"volume":1945,"transactions":9,"vwap":1873},"2025-12-12",86.49,91.25,80.2,-5.01,45000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-11",85.211,91.18,80.47,88.41,2.74,3.2,71200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-10",91.54,95.044998,85.34,85.67,-9.48,-9.96,48200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-09",81.67,97.24,81.39,95.15,13.47,16.49,144000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":123,"volume":1980,"transactions":9,"vwap":1978},"2025-12-08",82.66,83,78.6,81.68,1.69,90400,{"date":1982,"open":1714,"high":1714,"low":1683,"close":1807,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1807},"2025-12-05",-10.45,-11.55,154300,{"date":1987,"open":1988,"high":1989,"low":1976,"close":1990,"change":579,"percent_change":118,"volume":1991,"transactions":9,"vwap":1990},"2025-12-04",89.7,92.4,90.44,47700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":780,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-03",88.255,99.99,85,90.16,1.08,163100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-02",87.57,92.42,83.12,89.2,6.09,7.33,108700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-12-01",100.4,104.459,74.010002,83.11,-16.89,529900,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-28",111,97,100,-10,-9.09,66800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":2031,"volume":1059,"transactions":9,"vwap":2028},"2025-11-26",107.13,110,105,5.43,5.19,{"date":2033,"open":2034,"high":2028,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-25",103,101.31,104.57,-2.43,-2.27,90300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":420,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-24",108,108.019997,99.65,107,1.9,121800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2029,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2029},"2025-11-21",101.099998,112.26,95.97,2.39,2.33,305200,{"date":2057,"open":2019,"high":2058,"low":2021,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-20",115,102.61,-8.39,-7.56,215200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2019,"change":2068,"percent_change":1778,"volume":2069,"transactions":9,"vwap":2019},"2025-11-19",115.4,127.9,108.142,-4,338500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2058,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2058},"2025-11-18",104.28,120.55,102,6.165,5.66,245400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":910,"volume":2085,"transactions":9,"vwap":2083},"2025-11-17",108.67,110.68,103.59,108.835,2.49,182000,{"date":2087,"open":2088,"high":2089,"low":2029,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-14",105.6,110.84,106.345,-6.225,-5.53,179100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-13",99.37,117,96.050003,112.57,10.375,10.15,272600,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-12",117.79,95.010002,102.195,-10.465,-9.29,127300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":800,"volume":2118,"transactions":9,"vwap":2116},"2025-11-11",118.81,126.38,109.71,112.66,-2.95,251500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-10",125.69,129,115.61,-11.39,-8.97,308300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-07",119,128.38,114.28,127,7.71,6.46,79000,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1005,"volume":1991,"transactions":9,"vwap":2140},"2025-11-06",120,114,119.29,-0.71,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2138,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2138},"2025-11-05",103.2,121,101.92,15.06,14.35,88800,{"date":2151,"open":2152,"high":2153,"low":2021,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-04",101.96,109.010002,104.94,0.19,0.18,107100,{"date":2159,"open":2160,"high":2019,"low":2021,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-03",109,104.75,-5.35,-4.86,365900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-31",107.26,111.61,101.040001,110.099998,2.85,2.66,220800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-30",116,119.54,103.21,107.25,-10.75,-9.11,226900,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-29",121.41,108.695,118,-6.51,-5.23,201500,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-28",131.53999,118.099998,124.51,1.49,1.21,201000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-27",135,138.45,112.949,123.019997,-10.22,-7.67,310000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-24",131.029999,137.38,130.0099945,133.24001,3.32,2.56,135000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-23",136.91,140.45,128.44,129.92,-10.61,-7.55,63500,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-22",128.53999,144,140.53,10.99,8.48,87700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-21",148,148.875,129.535,129.53999,-18.62,-12.57,124300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-20",153.44,154.95,143,148.16,-9.66,-6.12,94200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2197,"percent_change":901,"volume":2258,"transactions":9,"vwap":2257},"2025-10-17",155.77,159.41299,151.83,157.82001,136200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-16",161.10001,163,150,156.61,-2.45,-1.54,118200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-15",171.59,179.95,158,159.059998,-17.85,-10.09,171100,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-14",156.69,188.25,176.91,17.9,11.26,192300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-13",179.99001,182.97,152,159.0099945,-14.59,-8.4,148700,{"date":2295,"open":2296,"high":26,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-10",177.95,161.86,173.60001,-1.71,-0.98,326800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-09",158.5,180,140.502,175.31,15.235,9.52,347900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-08",140,175,138.0099945,160.074997,-22.525,-12.34,761200,{"date":2321,"open":2322,"high":2323,"low":2314,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-07",211.95,240,182.60001,30.08,19.72,2076700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-06",34.75,170,30.030001,152.52,143.7,1629.25,23728188,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":430,"percent_change":2215,"volume":2343,"transactions":9,"vwap":2342},"2025-10-03",8.9,8.95,7.88,8.82,24600,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":281,"percent_change":462,"volume":2349,"transactions":9,"vwap":2348},"2025-10-02",9.09,8.55,8.6,11800,{"date":2351,"open":2340,"high":2352,"low":2353,"close":2339,"change":68,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2339},"2025-10-01",9.29,8.675,-0.56,8000,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2340,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2340},"2025-09-30",9.78,8.49,-0.75,-7.73,35000,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-29",7.26,10.2,9.7,1.95,25.16,69200,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-26",7.97,7.75,0,800,{"date":2378,"open":2379,"high":517,"low":2380,"close":2374,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2374},"2025-09-25",8,7.687,-0.6,-7.19,6700,{"date":2385,"open":2348,"high":2348,"low":2386,"close":2387,"change":712,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-24",7.5,8.35,-1.76,20100,{"date":2391,"open":2392,"high":2393,"low":2387,"close":2392,"change":1274,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-23",8.5,8.635,-6.39,4400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-22",8.75,9.64,8.2,9.08,0.705,8.42,16300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-19",8.89,9,8.375,-0.508,-5.72,5100,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-18",9.5,8.883,-0.637,-6.69,2500,{"date":2421,"open":2415,"high":2422,"low":2423,"close":2309,"change":2424,"percent_change":216,"volume":2425,"transactions":9,"vwap":2309},"2025-09-17",10.1,8.872,-0.06,10900,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-16",9.75,8.7,9.58,-0.22,-2.24,16700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-15",11,11.64,8.05,9.8,-2.6,-20.97,103400,{"date":2444,"open":2348,"high":2445,"low":2446,"close":2447,"change":948,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-12",12.75,8.32,12.4,40.91,75800,{"date":2451,"open":2347,"high":2452,"low":2347,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-11",8.99,8.8,-0.9,-9.28,2200,{"date":2458,"open":2348,"high":2459,"low":2348,"close":2367,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2367},"2025-09-10",9.86,0.7,7.78,14500,{"date":2464,"open":2408,"high":2408,"low":2347,"close":2408,"change":2375,"percent_change":2375,"volume":2465,"transactions":9,"vwap":2408},"2025-09-09",1800,{"date":2467,"open":2468,"high":2468,"low":2348,"close":2408,"change":2375,"percent_change":2375,"volume":2469,"transactions":9,"vwap":2408},"2025-09-08",9.2,2800,{"date":2471,"open":2472,"high":2367,"low":1029,"close":2408,"change":621,"percent_change":2053,"volume":2473,"transactions":9,"vwap":2408},"2025-09-05",9.02,9300,{"date":2475,"open":1417,"high":1426,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-04",8.06,8.79,0.64,7.85,5000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1244,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-09-03",7.7,8.88,7.36,8.15,8.96,7100,{"date":2490,"open":2491,"high":2386,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-02",7.2,7.48,0.48,6.86,4900,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":1488,"volume":2376,"transactions":9,"vwap":2499},"2025-08-29",7.25,7,-0.5,{"date":2502,"open":2503,"high":2386,"low":2504,"close":2386,"change":2505,"percent_change":1480,"volume":2506,"transactions":9,"vwap":2386},"2025-08-28",7.45,7.17,0.02,2600,{"date":2508,"open":2509,"high":2492,"low":2509,"close":2492,"change":1167,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2492},"2025-08-27",7.43,-1.58,3200,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-26",7.95,7.51,7.6,-0.35,-4.4,1600,{"date":2521,"open":2522,"high":2522,"low":2483,"close":2514,"change":1037,"percent_change":2523,"volume":2519,"transactions":9,"vwap":2514},"2025-08-25",8.25,-3.05,{"date":2525,"open":2522,"high":2522,"low":2516,"close":2400,"change":281,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2400},"2025-08-22",-3.53,5600,{"date":2529,"open":2530,"high":2392,"low":2530,"close":2392,"change":2531,"percent_change":1660,"volume":2519,"transactions":9,"vwap":2392},"2025-08-21",7.79,0.13,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-20",7.72,8.37,-0.545,-6.11,1100,{"date":2540,"open":2541,"high":2542,"low":517,"close":2542,"change":874,"percent_change":113,"volume":2538,"transactions":9,"vwap":2542},"2025-08-19",8.3,8.915,{"date":2544,"open":2545,"high":2340,"low":2541,"close":2340,"change":2424,"percent_change":631,"volume":2546,"transactions":9,"vwap":2340},"2025-08-18",8.85,3100,{"date":2548,"open":2549,"high":2550,"low":2359,"close":2551,"change":1884,"percent_change":128,"volume":2552,"transactions":9,"vwap":2551},"2025-08-15",9.6,10,9.01,5200,{"date":2554,"open":2555,"high":2555,"low":2398,"close":2398,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2398},"2025-08-14",8.957,-0.552,-5.93,900,{"date":2560,"open":2408,"high":2415,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2511,"transactions":9,"vwap":2562},"2025-08-13",8.41,9.302,0.302,3.36,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2408,"change":712,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2408},"2025-08-12",8.51,9.17,-1.64,1900,{"date":2572,"open":2408,"high":2568,"low":2392,"close":2573,"change":2574,"percent_change":2575,"volume":2506,"transactions":9,"vwap":2573},"2025-08-11",9.15,-0.835,-8.36,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2318,"volume":2583,"transactions":9,"vwap":2581},"2025-08-08",9.48,10.5,8.03,9.985,-1.405,5700,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-07",9.42,11.99,11.39,1.265,12.49,2900,{"date":2593,"open":2366,"high":2579,"low":2594,"close":2595,"change":2375,"percent_change":2375,"volume":2596,"transactions":9,"vwap":2595},"2025-08-06",7.725,10.125,2488,{"date":2598,"open":2599,"high":2579,"low":2599,"close":2595,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2595},"2025-08-05",8.625,-664.875,-98.5,3636,{"date":2604,"open":2605,"high":180,"low":2606,"close":180,"change":2607,"percent_change":2608,"volume":2499,"transactions":9,"vwap":180},"2025-08-04",613.125,590.625,61.875,10.09,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2605,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2605},"2025-08-01",601.875,669.375,-5.625,-0.91,6,{"date":2617,"open":180,"high":180,"low":2618,"close":2619,"change":2620,"percent_change":1891,"volume":2621,"transactions":9,"vwap":2619},"2025-07-31",579.375,618.75,5.625,61,{"date":2623,"open":180,"high":180,"low":2605,"close":2605,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2605},"2025-07-30",604.2188,6784.21,20,{"date":2628,"open":2629,"high":2408,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-29",8.355,7.92,8.90625,0.8063,9.95,479,{"date":2636,"open":2637,"high":2638,"low":517,"close":517,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":517},"2025-07-28",9.075,11.145,-0.7073,-8.03,1388,{"date":2643,"open":2545,"high":2637,"low":2522,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-25",8.80725,-0.3428,-3.75,969,{"date":2649,"open":2408,"high":2650,"low":2599,"close":2573,"change":2651,"percent_change":270,"volume":2652,"transactions":9,"vwap":2573},"2025-07-24",9.83625,-0.1125,2625,{"date":2654,"open":2522,"high":2428,"low":2522,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-23",9.2625,0.2625,2.92,7247,{"date":2660,"open":2408,"high":2661,"low":2662,"close":2408,"change":2663,"percent_change":1953,"volume":2664,"transactions":9,"vwap":2408},"2025-07-22",9.225,7.1325,0.279,3311,{"date":2666,"open":2667,"high":2408,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-21",8.2125,6.7575,8.721,0.471,5.71,10388,{"date":2674,"open":2675,"high":2522,"low":2676,"close":2522,"change":2677,"percent_change":2678,"volume":773,"transactions":9,"vwap":2522},"2025-07-18",7.33875,7.125,1.125,15.79,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2676,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2676},"2025-07-17",7.875,8.025,6.7125,-0.4238,-5.61,711,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2690,"change":2692,"percent_change":990,"volume":2693,"transactions":9,"vwap":2690},"2025-07-16",7.3575,7.54875,6.765,0.3037,452,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-15",7.575,8.2425,7.245,-0.4875,-6.3,2147,{"date":2703,"open":2704,"high":2599,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-14",6.375,7.7325,1.0312,15.39,6141,{"date":2710,"open":2711,"high":2347,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-11",5.47125,5.4075,6.70125,1.1963,21.73,30314,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":780,"volume":2723,"transactions":9,"vwap":2721},"2025-07-10",5.77875,5.328,5.505,0.0525,476,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1579,"volume":2731,"transactions":9,"vwap":2729},"2025-07-09",5.25,5.79,5.145,5.4525,0.2025,1213,{"date":2733,"open":2726,"high":2734,"low":2728,"close":2726,"change":2375,"percent_change":2375,"volume":2735,"transactions":9,"vwap":2726},"2025-07-08",5.5425,1816,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2726,"change":1161,"percent_change":1929,"volume":2741,"transactions":9,"vwap":2726},"2025-07-07",5.775,5.805,4.962,1999,{"date":2743,"open":2744,"high":2030,"low":2745,"close":2030,"change":2746,"percent_change":2747,"volume":262,"transactions":9,"vwap":2030},"2025-07-03",5.24475,5.214,-0.0375,-0.69,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-02",5.2575,5.9625,4.77,5.4675,0.135,2.53,5235,{"date":2758,"open":2738,"high":2738,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-01",5.115,5.3325,-0.105,-1.93,497,{"date":2765,"open":2766,"high":2767,"low":2759,"close":2767,"change":2768,"percent_change":142,"volume":2769,"transactions":9,"vwap":2767},"2025-06-30",5.283,5.4375,0.0375,933,{"date":2771,"open":2772,"high":2753,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-27",4.9575,5.4,0.15,2.86,3708,{"date":2778,"open":2726,"high":2779,"low":2772,"close":2726,"change":2375,"percent_change":2375,"volume":2780,"transactions":9,"vwap":2726},"2025-06-26",5.6175,3849,{"date":2782,"open":2750,"high":2779,"low":2726,"close":2726,"change":2783,"percent_change":569,"volume":2784,"transactions":9,"vwap":2726},"2025-06-25",-0.0075,1708,{"date":2786,"open":2750,"high":2773,"low":2726,"close":2750,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2750},"2025-06-24",0.0075,0.14,3140,{"date":2791,"open":2792,"high":2793,"low":2726,"close":2726,"change":2375,"percent_change":2375,"volume":2794,"transactions":9,"vwap":2726},"2025-06-23",5.2875,5.565,2666,{"date":2796,"open":2797,"high":2753,"low":2726,"close":2726,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2726},"2025-06-20",5.3175,-0.1387,-2.57,2064,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-18",5.51625,5.3025,5.38875,-0.0637,-1.17,1217,{"date":2810,"open":2620,"high":2811,"low":2726,"close":2729,"change":2761,"percent_change":1829,"volume":2812,"transactions":9,"vwap":2729},"2025-06-17",5.6325,1847,{"date":2814,"open":2792,"high":2815,"low":2750,"close":2816,"change":2817,"percent_change":293,"volume":2818,"transactions":9,"vwap":2816},"2025-06-16",5.85,5.5575,-0.045,2447,{"date":2820,"open":2821,"high":2822,"low":2726,"close":2823,"change":2824,"percent_change":1327,"volume":2825,"transactions":9,"vwap":2823},"2025-06-13",5.7225,6.2325,5.6025,-0.21,2617,{"date":2827,"open":2828,"high":2691,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-12",6.075,5.655,5.8125,1.2405,27.13,18731,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-11",4.536,4.8375,4.3875,4.572,0.072,1.6,984,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2375,"percent_change":2375,"volume":2849,"transactions":9,"vwap":2848},"2025-06-10",4.425,4.875,4.35,4.5,3737,{"date":2851,"open":2852,"high":2852,"low":2847,"close":2848,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2848},"2025-06-09",4.8825,-0.2925,-6.1,17141,{"date":2857,"open":2858,"high":2859,"low":2845,"close":2860,"change":2861,"percent_change":824,"volume":2862,"transactions":9,"vwap":2860},"2025-06-06",4.575,4.8,4.7925,-0.0825,331,{"date":2864,"open":2865,"high":2865,"low":2866,"close":2846,"change":1243,"percent_change":2373,"volume":2867,"transactions":9,"vwap":2846},"2025-06-05",5.1825,4.5075,418,{"date":2869,"open":2848,"high":2865,"low":2845,"close":2870,"change":713,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-04",4.515,-7.38,4166,{"date":2874,"open":2875,"high":2876,"low":2870,"close":2846,"change":2877,"percent_change":495,"volume":2878,"transactions":9,"vwap":2846},"2025-06-03",4.95,5.2125,0.087,5136,{"date":2880,"open":2846,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-02",5.22,4.56,4.788,-0.117,-2.39,4667,{"date":2888,"open":2846,"high":2889,"low":2846,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-30",5.2425,4.905,-0.3075,-5.9,2981,{"date":2895,"open":2896,"high":2876,"low":2848,"close":2876,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2876},"2025-05-29",4.845,0.4125,8.59,3278,{"date":2901,"open":2866,"high":2902,"low":2866,"close":2859,"change":2903,"percent_change":46,"volume":2904,"transactions":9,"vwap":2859},"2025-05-28",5.1375,-0.0675,185,{"date":2906,"open":2907,"high":2908,"low":2866,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-27",4.6125,4.8675,0.144,3.05,1267,{"date":2913,"open":2882,"high":2914,"low":2915,"close":2914,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2914},"2025-05-23",4.7235,4.46625,0.1935,4.27,707,{"date":2920,"open":2921,"high":2860,"low":2847,"close":2922,"change":2923,"percent_change":2924,"volume":2862,"transactions":9,"vwap":2922},"2025-05-22",4.4925,4.53,-0.195,-4.13,{"date":2926,"open":2848,"high":2908,"low":2848,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-05-21",4.725,-0.1425,-2.93,412,{"date":2932,"open":2933,"high":2908,"low":2934,"close":2908,"change":2787,"percent_change":2774,"volume":2935,"transactions":9,"vwap":2908},"2025-05-20",4.83,4.3575,1264,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2940,"change":2783,"percent_change":712,"volume":2941,"transactions":9,"vwap":2940},"2025-05-19",4.605,4.935,4.86,3861,{"date":2943,"open":2866,"high":2846,"low":2866,"close":2908,"change":568,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2908},"2025-05-16",-1.52,1225,{"date":2947,"open":2948,"high":2949,"low":2934,"close":2950,"change":2951,"percent_change":1808,"volume":2952,"transactions":9,"vwap":2950},"2025-05-15",4.66125,5.0175,4.9425,0.2925,3607,{"date":2954,"open":2955,"high":2956,"low":2858,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-14",4.91625,5.0475,4.65,-0.2625,-5.34,2165,{"date":2962,"open":2963,"high":2726,"low":2964,"close":2965,"change":2699,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-13",4.75875,4.62,4.9125,-9.03,3372,{"date":2969,"open":2970,"high":2971,"low":2845,"close":2773,"change":2923,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2773},"2025-05-12",5.3925,5.74875,-3.49,8052,{"date":2975,"open":1309,"high":2976,"low":2772,"close":2976,"change":2977,"percent_change":128,"volume":2978,"transactions":9,"vwap":2976},"2025-05-09",5.595,0.1612,2483,{"date":2980,"open":2981,"high":2753,"low":2940,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-08",5.02125,5.43375,-0.0338,-0.62,8576,{"date":2987,"open":2988,"high":2753,"low":2989,"close":2753,"change":2774,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2753},"2025-05-07",5.0325,4.635,2.82,7266,{"date":2993,"open":2994,"high":2995,"low":2949,"close":2797,"change":568,"percent_change":46,"volume":2996,"transactions":9,"vwap":2797},"2025-05-06",5.1225,5.835,8977,{"date":2998,"open":2999,"high":2734,"low":2846,"close":2970,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2970},"2025-05-05",5.3625,-0.1463,-2.64,12834,{"date":3004,"open":2734,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":108,"volume":3009,"transactions":9,"vwap":3007},"2025-05-02",5.7675,4.8975,5.53875,0.0488,10032,{"date":3011,"open":3012,"high":3013,"low":2970,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-01",5.9325,5.9775,5.49,-0.4425,-7.46,9135,{"date":3019,"open":2828,"high":3020,"low":2970,"close":3012,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3012},"2025-04-30",6.2175,-0.285,-4.58,38189,{"date":3025,"open":2838,"high":3026,"low":181,"close":3020,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3020},"2025-04-29",6.735,0.3225,5.47,58619,{"date":185,"open":2676,"high":3031,"low":3032,"close":3033,"change":1408,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},7.8675,5.8425,5.895,-17.26,175305]