[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPT":3,"homepage-market-summary":30,"stock-historical-SPT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPT","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},"Sprout Social, Inc Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Sprout Social Inc develops a cloud software that brings together social messaging, data and workflows in a unified system of record, intelligence, and action. It has a centralized, secure and powerful platform that can scale horizontally across an organization to drive maximum business value. The firm generates majority revenue from software subscriptions. Geographically, the company operates in Americas, EMEA, and Asia Pacific, of which it derives maximum revenue from Americas.","1,362","Chicago, IL",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":22,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.08,10.64,11.135,10.54,10.56,0.52,4.92,1019078.443074,9634,10.9355,12.057,1397180.405259482,86.3,1713,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":22,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},25.48,1236912,451472781.72013,-47.41,"2025-04-28",[185,186,196,207,216,227,238,249,257,268,279,289,300,310,321,331,340,349,360,371,381,391,401,412,420,430,441,451,461,470,478,484,493,503,512,520,527,535,545,556,565,572,582,590,598,608,618,629,637,647,657,668,679,689,700,710,721,730,740,746,752,761,767,773,780,788,796,803,810,817,823,829,834,843,851,860,866,874,879,886,892,901,908,917,925,934,942,947,955,963,970,978,984,991,998,1006,1014,1022,1029,1036,1043,1051,1060,1069,1075,1082,1089,1093,1100,1105,1110,1116,1123,1130,1135,1142,1149,1155,1162,1169,1176,1181,1190,1196,1203,1207,1216,1223,1230,1236,1241,1248,1254,1261,1268,1273,1279,1284,1291,1298,1306,1311,1315,1319,1325,1332,1336,1340,1347,1353,1358,1363,1367,1372,1379,1386,1392,1396,1401,1406,1411,1418,1422,1430,1435,1442,1450,1456,1464,1470,1476,1481,1490,1497,1502,1508,1515,1521,1528,1534,1539,1547,1555,1562,1566,1572,1578,1584,1592,1599,1604,1608,1614,1621,1625,1631,1639,1644,1650,1657,1663,1668,1675,1680,1686,1692,1696,1701,1705,1711,1716,1721,1726,1732,1739,1744,1751,1756,1759,1763,1768,1771,1777,1780,1784,1789,1796,1800,1807,1813,1817,1824,1827,1833,1837,1841,1847,1850,1856,1860,1864,1870,1875,1880,1885,1890,1895,1900,1905,1912,1920,1925,1929,1937,1946,1954,1962,1967,1975,1982,1990,1998,2006,2015,2022,2030,2037,2044,2051,2058,2065,2073,2081,2089,2097,2105,2113,2120,2128,2135,2142,2149,2155,2162,2169,2178,2184,2191,2198,2205,2211,2217,2225,2230,2237,2245,2253,2261,2268,2276,2284,2290,2298,2305,2312,2319,2326,2333,2341,2346,2352,2359,2366,2372,2379,2388,2396,2402,2410,2418,2426,2434,2442,2449,2456,2462,2470,2478,2483,2491,2496,2503,2510,2518,2527,2536,2543,2551,2558,2565,2571,2576,2583,2589,2595,2601,2608,2614,2623,2631,2639,2646,2654,2661,2667,2674,2679,2686,2693,2697,2702,2707,2714,2721,2727],{"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",10.08,10.69,10.03,0.43,4.24,978167.870615,11781,10.4906,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",10.24,10.405,10.095,10.13,-0.06,-0.59,501545.465649,7996,10.1705,{"date":208,"open":201,"high":209,"low":210,"close":211,"change":52,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",10.46,10.1,10.19,0.99,657615.473785,9154,10.2503,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",10.43,10.48,9.88,10.09,-0.29,-2.79,676065.66755,10779,10.094,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",9.98,10.53,9.87,10.38,0.61,6.24,766650.081826,11836,10.3009,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",9.48,9.92,9.41,9.77,0.36,3.83,830500.69961,11022,9.7673,{"date":250,"open":242,"high":251,"low":252,"close":242,"change":202,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",9.59,9.16,-0.63,905946.140722,11058,9.3192,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",9.37,9.61,8.95,9.47,-0.07,-0.73,895539.859617,12578,9.4076,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",9.7,9.8225,9.475,9.54,-0.18,-1.85,887474.687163,12042,9.6091,{"date":280,"open":281,"high":200,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",9.95,9.605,9.72,-0.235,-2.36,908871.420435,13347,9.696,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",9.91,10.1099,9.73,9.955,0.075,0.76,796429.454667,12329,9.9367,{"date":301,"open":302,"high":303,"low":304,"close":220,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",10.36,10.6999,9.69,-0.45,-4.36,1418269.218691,14622,9.8627,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",10.28,10.5885,10.17,10.33,0.16,1.57,1012283.049353,14553,10.3088,{"date":322,"open":323,"high":324,"low":325,"close":314,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",10.78,10.83,10.145,-0.65,-6.01,1957153.706326,11589,10.2552,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":305,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",11.37,10.81,10.82,-3.99,958354.071679,12648,10.9484,{"date":341,"open":342,"high":333,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",11.1,11.27,-0.01,-0.09,768479.189151,14417,11.2343,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",11.4,11.595,11.11,11.28,-0.35,-3.01,2299062.004598,22198,11.3115,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",11.14,11.64,11.0642,11.63,0.83,7.69,843966.325645,11923,11.4733,{"date":372,"open":373,"high":374,"low":209,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",10.51,10.89,10.8,0.19,1.79,893291.488927,13873,10.7755,{"date":382,"open":383,"high":384,"low":201,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",10.25,10.66,10.61,0.48,4.74,1224931.541467,19374,10.5128,{"date":392,"open":393,"high":394,"low":395,"close":201,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",10.42,10.58,10.035,-0.32,-3.06,1256258.363706,16311,10.2699,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",11.145,11.22,10.37,10.45,-0.91,-8.01,1217431.736989,15405,10.6064,{"date":413,"open":414,"high":333,"low":415,"close":416,"change":344,"percent_change":345,"volume":417,"transactions":418,"vwap":419},"2026-09-04",11.19,10.91,11.36,1220712.841747,15507,11.2191,{"date":421,"open":422,"high":423,"low":424,"close":333,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",11.53,11.86,11.0901,0.03,0.26,1560826.075338,15986,11.3092,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",11.39,11.665,11.3,11.34,-0.13,-1.13,1408091.788155,17071,11.4112,{"date":442,"open":414,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",11.49,11.0775,11.47,0.09,0.79,1422045.766096,17506,11.376,{"date":452,"open":453,"high":454,"low":343,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",11.31,11.59,11.38,-0.11,-0.96,881508.187027,9994,11.4361,{"date":462,"open":463,"high":464,"low":463,"close":443,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",11.01,11.66,0.45,4.08,1606536.812775,18442,11.4109,{"date":471,"open":324,"high":354,"low":472,"close":473,"change":474,"percent_change":88,"volume":475,"transactions":476,"vwap":477},"2026-08-27",10.805,11.04,0.4,1678801.208443,14977,11.039,{"date":479,"open":209,"high":480,"low":405,"close":17,"change":67,"percent_change":38,"volume":481,"transactions":482,"vwap":483},"2026-08-26",10.76,1125430.886975,17976,10.6399,{"date":485,"open":486,"high":487,"low":383,"close":189,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",10.32,10.84,0.35,3.38,1759422.326865,21112,10.6818,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",10,10.4699,10.34,0.32,3.19,1482779.211768,19866,10.3311,{"date":504,"open":505,"high":312,"low":506,"close":507,"change":67,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",10.06,9.62,10.02,-0.5,1193871.765728,15585,10.0522,{"date":513,"open":190,"high":514,"low":190,"close":515,"change":516,"percent_change":474,"volume":517,"transactions":518,"vwap":519},"2026-08-20",10.365,10.07,0.04,1296885.745491,17001,10.1565,{"date":521,"open":270,"high":312,"low":270,"close":190,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",0.22,2.24,1335602.651531,20837,10.086,{"date":528,"open":251,"high":529,"low":251,"close":530,"change":426,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",10.055,9.81,2.72,1165345.74341,20920,9.8999,{"date":536,"open":293,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",9.96,9.53,9.55,-0.34,-3.44,971446.668232,17063,9.6271,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",10.085,10.16,9.785,9.89,-0.08,-0.8,1101452.866507,17728,9.8881,{"date":557,"open":304,"high":558,"low":262,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",10.045,9.97,0.42,4.4,1494857.342525,20419,9.7704,{"date":566,"open":304,"high":537,"low":273,"close":539,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",-0.355,-3.58,1219029.583092,18727,9.6187,{"date":573,"open":574,"high":575,"low":550,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",10.14,10.395,9.905,-0.145,-1.44,1354711.163022,20899,10.1151,{"date":583,"open":315,"high":20,"low":584,"close":585,"change":222,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",9.975,10.05,-2.8,2628856.913149,29541,10.1661,{"date":591,"open":260,"high":209,"low":592,"close":497,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",9.46,2.15,26.25,3389007.930629,41536,10.2296,{"date":599,"open":600,"high":601,"low":602,"close":600,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",8.19,8.34,8.03,-0.44,-5.1,1774367.687491,18936,8.1615,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",8.88,8.605,8.63,-0.12,-1.37,681754.512469,12973,8.6878,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",8.45,8.86,8.42,8.75,0.2,2.34,1044051.136649,13857,8.7361,{"date":630,"open":610,"high":631,"low":632,"close":633,"change":173,"percent_change":355,"volume":634,"transactions":635,"vwap":636},"2026-08-03",9.05,8.545,8.55,921437.316259,14438,8.7119,{"date":638,"open":639,"high":612,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",8.33,8.2701,8.58,0.11,1.3,863133.116718,13881,8.494,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":355,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",8.56,8.64,8.07,8.47,-3.97,931376.995856,15443,8.346,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",8.72,9.02,8.68,8.82,0.13,1.5,934420.28785,16543,8.8757,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",8.43,8.855,8.36,8.69,0.37,4.45,1180177.148451,18353,8.7009,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":291,"volume":686,"transactions":687,"vwap":688},"2026-07-27",7.82,8.585,7.74,8.32,0.75,853192.762,13232,8.3542,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",7.46,7.71,7.435,7.57,0.25,3.42,671326.653188,11516,7.5868,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":222,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",7.67,7.68,7.2905,7.32,-3.81,692469.328146,12411,7.382,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",8.22,8.23,7.49,7.61,-0.61,-7.42,928343.386995,16413,7.6648,{"date":722,"open":723,"high":724,"low":725,"close":712,"change":146,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",8.15,8.41,8.0212,-2.26,1026896.081321,16165,8.1754,{"date":731,"open":732,"high":733,"low":734,"close":724,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",8.48,8.695,8.325,-0.21,-2.44,886045.866987,15127,8.4946,{"date":741,"open":670,"high":742,"low":670,"close":743,"change":744,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-17",8.795,8.62,0,885800,{"date":747,"open":662,"high":748,"low":649,"close":743,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":743},"2026-07-16",8.895,-0.14,-1.6,916000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",8.625,9.12,8.575,8.76,0.28,3.3,1386000,{"date":762,"open":763,"high":650,"low":764,"close":732,"change":551,"percent_change":765,"volume":766,"transactions":9,"vwap":732},"2026-07-14",7.99,7.9,-0.93,876500,{"date":768,"open":769,"high":770,"low":771,"close":649,"change":758,"percent_change":489,"volume":772,"transactions":9,"vwap":649},"2026-07-13",8.37,8.675,8.335,988900,{"date":774,"open":633,"high":775,"low":600,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",8.7,8.28,-0.1,-1.19,639300,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-07-09",7.86,8.38,7.64,0.34,4.23,921400,{"date":789,"open":790,"high":723,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",8.12,7.84,8.04,-0.17,-2.07,780300,{"date":797,"open":724,"high":798,"low":799,"close":800,"change":173,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",8.57,8.205,8.21,-0.36,1031600,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":316,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",7.77,8.3,8.24,1.98,1041600,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":446,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-02",7.96,8.185,8.08,1.13,1485600,{"date":818,"open":819,"high":807,"low":819,"close":763,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":763},"2026-07-01",7.66,0.44,5.83,1561100,{"date":824,"open":825,"high":826,"low":827,"close":825,"change":456,"percent_change":578,"volume":828,"transactions":9,"vwap":825},"2026-06-30",7.55,7.72,7.42,1031400,{"date":830,"open":715,"high":805,"low":827,"close":819,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":819},"2026-06-29",0.18,2.41,1654800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",6.63,7.59,6.53,7.48,0.92,14.02,4497600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":749,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-25",6.6,6.765,6.5,6.56,-2.09,889300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",6.59,6.92,6.57,6.7,0.15,2.29,1114400,{"date":861,"open":862,"high":836,"low":863,"close":864,"change":857,"percent_change":625,"volume":865,"transactions":9,"vwap":864},"2026-06-23",6.425,6.415,6.55,1161500,{"date":867,"open":847,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",6.72,6.02,6.4,-0.15,-2.29,1742400,{"date":875,"open":876,"high":876,"low":838,"close":864,"change":396,"percent_change":877,"volume":878,"transactions":9,"vwap":864},"2026-06-18",6.85,-4.66,2029900,{"date":880,"open":881,"high":882,"low":846,"close":883,"change":146,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-17",7.01,7.236,6.87,-2.69,1384800,{"date":887,"open":888,"high":714,"low":881,"close":889,"change":146,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-16",7.23,7.06,-2.62,873700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",7.34,7.43,7.115,7.25,-0.04,-0.55,1486200,{"date":902,"open":903,"high":703,"low":876,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",7.09,7.29,0.17,2.39,1862700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",6.93,7.175,6.78,7.12,0.05,0.71,1349400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":642,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-10",6.815,7.14,6.71,7.07,1.58,933600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",7,7.205,6.79,6.96,-0.205,-2.86,1153400,{"date":935,"open":888,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",7.26,7.04,7.165,-0.065,-0.9,953900,{"date":943,"open":714,"high":837,"low":944,"close":888,"change":871,"percent_change":945,"volume":946,"transactions":9,"vwap":888},"2026-06-05",7.105,-2.03,1229000,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",7.24,7.665,7.38,0.14,1.93,1040500,{"date":956,"open":957,"high":958,"low":959,"close":949,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":949},"2026-06-03",7.73,7.78,7.08,-0.7,-8.82,1363200,{"date":964,"open":763,"high":965,"low":966,"close":967,"change":355,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",8,7.615,7.94,-4.22,1960000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":324,"volume":977,"transactions":9,"vwap":975},"2026-06-01",7.76,8.31,7.7,8.29,0.81,2069200,{"date":979,"open":980,"high":981,"low":980,"close":839,"change":982,"percent_change":881,"volume":983,"transactions":9,"vwap":839},"2026-05-29",7.05,7.5,0.49,2518900,{"date":985,"open":876,"high":986,"low":856,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",7.03,6.99,0.24,3.56,993900,{"date":992,"open":993,"high":994,"low":995,"close":993,"change":345,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-05-27",6.75,6.91,6.68,-1.32,902100,{"date":999,"open":1000,"high":1001,"low":845,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",6.76,6.887,6.84,0.02,0.29,1067900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":663,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",6.73,6.94,6.685,6.82,1.94,918800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":456,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-21",6.62,6.705,6.47,6.69,-1.62,1067200,{"date":1023,"open":853,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-05-20",6.8,6.46,0.08,1.19,1007200,{"date":1030,"open":838,"high":1031,"low":1032,"close":868,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":868},"2026-05-19",6.825,6.42,0.205,3.15,1610200,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":192,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",6.16,6.535,6.515,0.265,1012300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":695,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-15",6.04,6.295,5.98,6.25,4.17,1122100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",6.29,6.39,5.845,6,-0.31,-4.91,3692400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",6.45,6.52,6.06,6.31,-0.24,-3.66,2248600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":864,"change":344,"percent_change":871,"volume":1074,"transactions":9,"vwap":864},"2026-05-12",6.65,6.67,6.345,1404200,{"date":1076,"open":1077,"high":1077,"low":1078,"close":848,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":848},"2026-05-11",7.523,6.36,-0.84,-11.35,2142200,{"date":1083,"open":1084,"high":1085,"low":889,"close":1086,"change":1087,"percent_change":662,"volume":1088,"transactions":9,"vwap":1086},"2026-05-08",7.45,7.56,7.4,0.6,4669900,{"date":1090,"open":1025,"high":1091,"low":1062,"close":1024,"change":191,"percent_change":993,"volume":1092,"transactions":9,"vwap":1024},"2026-05-07",6.875,1449700,{"date":1094,"open":836,"high":1095,"low":1053,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",6.635,6.37,-0.33,-4.93,922900,{"date":1101,"open":1008,"high":1102,"low":1103,"close":856,"change":67,"percent_change":96,"volume":1104,"transactions":9,"vwap":856},"2026-05-05",6.799,6.49,895100,{"date":1106,"open":1025,"high":1011,"low":1107,"close":993,"change":695,"percent_change":1108,"volume":1109,"transactions":9,"vwap":993},"2026-05-04",6.44,3.85,1412100,{"date":1111,"open":1112,"high":1113,"low":1112,"close":847,"change":1114,"percent_change":639,"volume":1115,"transactions":9,"vwap":847},"2026-05-01",6.13,6.575,0.5,1342200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1056,"change":1026,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1056},"2026-04-30",5.82,6.045,5.74,1.35,983400,{"date":1124,"open":1125,"high":1126,"low":821,"close":1127,"change":871,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-29",5.985,6.03,5.92,-2.47,1064000,{"date":1131,"open":1045,"high":1053,"low":1056,"close":1132,"change":1133,"percent_change":176,"volume":1134,"transactions":9,"vwap":1132},"2026-04-28",6.07,0.06,1199500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1003,"percent_change":73,"volume":1141,"transactions":9,"vwap":1140},"2026-04-27",5.95,6.165,5.905,6.01,1255400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":930,"volume":1148,"transactions":9,"vwap":1145},"2026-04-24",5.7,5.99,5.6,0.39,885000,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1146,"change":716,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1146},"2026-04-23",6.135,5.52,-9.82,1182700,{"date":1156,"open":1126,"high":1157,"low":1158,"close":1159,"change":988,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-22",6.225,5.96,6.21,4.02,1504700,{"date":1163,"open":1118,"high":1164,"low":1165,"close":1166,"change":376,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-21",6.305,5.8,5.97,3.29,1620100,{"date":1170,"open":1152,"high":1171,"low":1172,"close":1173,"change":426,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-20",5.79,5.485,5.78,4.71,1375000,{"date":1177,"open":1171,"high":1178,"low":1172,"close":1152,"change":613,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1152},"2026-04-17",5.865,-2.13,930100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-16",5.65,5.75,5.57,5.64,0.07,1.26,1286500,{"date":1191,"open":1192,"high":1146,"low":1193,"close":1185,"change":73,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1185},"2026-04-15",5.3,5.26,6.3,1549000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":202,"percent_change":437,"volume":1202,"transactions":9,"vwap":1201},"2026-04-14",5.29,5.42,5.145,5.24,1674300,{"date":1204,"open":1205,"high":1192,"low":22,"close":1192,"change":117,"percent_change":1159,"volume":1206,"transactions":9,"vwap":1192},"2026-04-13",4.97,2162900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",5.35,5.36,4.935,4.99,-0.37,-6.9,2404700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1210,"change":871,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1210},"2026-04-09",5.46,5.47,5.154,-2.72,1977900,{"date":1224,"open":1118,"high":1225,"low":1226,"close":1227,"change":345,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-08",5.88,5.37,5.51,-1.61,1663200,{"date":1231,"open":1120,"high":1232,"low":1233,"close":1146,"change":274,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1146},"2026-04-07",5.77,5.53,-3.11,1139400,{"date":1237,"open":1183,"high":1238,"low":1233,"close":1173,"change":168,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1173},"2026-04-06",5.825,2.12,1044100,{"date":1242,"open":1243,"high":1244,"low":1226,"close":1245,"change":1133,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",5.5,5.71,5.66,1.07,1010200,{"date":1249,"open":1186,"high":1250,"low":1251,"close":1146,"change":777,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1146},"2026-04-01",5.73,5.462,-1.75,1270600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1144,"change":316,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1144},"2026-03-31",5.67,5.745,5.48,2.89,1500300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1263,"change":1266,"percent_change":831,"volume":1267,"transactions":9,"vwap":1263},"2026-03-30",5.54,5.68,5.49,0.01,1702000,{"date":1269,"open":1270,"high":1271,"low":1265,"close":1233,"change":735,"percent_change":1067,"volume":1272,"transactions":9,"vwap":1233},"2026-03-27",5.62,5.635,1506700,{"date":1274,"open":1270,"high":1275,"low":1276,"close":1120,"change":905,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1120},"2026-03-26",5.9,5.55,3.05,1477300,{"date":1280,"open":1270,"high":1165,"low":1281,"close":1185,"change":1187,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1185},"2026-03-25",5.39,1.27,1885200,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1243,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1243},"2026-03-24",5.81,5.495,-0.4,-6.78,1692200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1275,"change":952,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1275},"2026-03-23",5.91,6.015,5.61,2.43,1679900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":173,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-20",5.69,5.94,5.56,5.76,-0.52,3009800,{"date":1307,"open":1183,"high":1293,"low":1308,"close":1171,"change":952,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1171},"2026-03-19",5.595,2.48,1473000,{"date":1312,"open":1270,"high":1225,"low":1276,"close":1183,"change":1313,"percent_change":355,"volume":1314,"transactions":9,"vwap":1183},"2026-03-18",-0.02,2142500,{"date":1316,"open":1256,"high":1317,"low":1243,"close":1256,"change":898,"percent_change":960,"volume":1318,"transactions":9,"vwap":1256},"2026-03-17",6.05,2020500,{"date":1320,"open":1118,"high":1321,"low":1322,"close":1244,"change":871,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1244},"2026-03-16",5.86,5.681,-2.56,1671000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1321,"change":613,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1321},"2026-03-13",5.85,5.945,5.695,-2.01,1652000,{"date":1333,"open":1139,"high":1334,"low":1225,"close":1047,"change":173,"percent_change":508,"volume":1335,"transactions":9,"vwap":1047},"2026-03-12",6.12,1705100,{"date":1337,"open":1126,"high":1338,"low":1171,"close":1140,"change":1026,"percent_change":1121,"volume":1339,"transactions":9,"vwap":1140},"2026-03-11",6.17,1505300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":396,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-10",6.2,5.767,5.93,-5.12,2244200,{"date":1348,"open":1349,"high":1194,"low":1047,"close":1048,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1048},"2026-03-09",6.27,-0.2,-3.1,2193400,{"date":1354,"open":930,"high":959,"low":1355,"close":1062,"change":203,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1062},"2026-03-06",6.43,-8.38,1667700,{"date":1359,"open":1008,"high":1360,"low":868,"close":937,"change":1004,"percent_change":1361,"volume":1362,"transactions":9,"vwap":937},"2026-03-05",7.265,4.3,1693900,{"date":1364,"open":1024,"high":1009,"low":1008,"close":993,"change":777,"percent_change":1365,"volume":1366,"transactions":9,"vwap":993},"2026-03-04",-1.46,1278800,{"date":1368,"open":1107,"high":1369,"low":1164,"close":876,"change":785,"percent_change":1370,"volume":1371,"transactions":9,"vwap":876},"2026-03-03",7.055,5.22,3114700,{"date":1373,"open":1194,"high":1374,"low":1375,"close":1376,"change":1133,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-02",6.775,6.23,6.51,0.93,2148400,{"date":1380,"open":1381,"high":1382,"low":1126,"close":1062,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1062},"2026-02-27",6.252,6.64,-0.66,-9.28,4022000,{"date":1387,"open":1000,"high":1388,"low":1008,"close":1389,"change":488,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-26",7.295,7.11,5.18,2357100,{"date":1393,"open":1019,"high":1394,"low":1107,"close":1000,"change":344,"percent_change":871,"volume":1395,"transactions":9,"vwap":1000},"2026-02-25",6.81,1507800,{"date":1397,"open":1025,"high":876,"low":1355,"close":1398,"change":758,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-24",6.77,4.31,1431600,{"date":1402,"open":930,"high":944,"low":1107,"close":1103,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1103},"2026-02-23",-0.6,-8.46,1743500,{"date":1407,"open":936,"high":1408,"low":881,"close":903,"change":274,"percent_change":1409,"volume":1410,"transactions":9,"vwap":903},"2026-02-20",7.63,-2.48,2022100,{"date":1412,"open":897,"high":1413,"low":1414,"close":1415,"change":425,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-19",7.3,7.051,7.27,0.41,868900,{"date":1419,"open":987,"high":897,"low":876,"close":949,"change":695,"percent_change":1420,"volume":1421,"transactions":9,"vwap":949},"2026-02-18",3.58,1011600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":987,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":987},"2026-02-17",7.15,7.301,6.83,-0.16,-2.24,1697800,{"date":1431,"open":883,"high":1432,"low":1433,"close":1424,"change":758,"percent_change":466,"volume":1434,"transactions":9,"vwap":1424},"2026-02-13",7.37,6.86,1955500,{"date":1436,"open":1437,"high":1438,"low":1040,"close":883,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":883},"2026-02-12",7.2,7.33,-0.41,-5.63,2482000,{"date":1443,"open":1444,"high":1445,"low":938,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-11",7.85,7.945,7.28,-0.68,-8.54,2430700,{"date":1451,"open":1452,"high":600,"low":958,"close":812,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":812},"2026-02-10",7.87,0.21,2.71,1558500,{"date":1457,"open":1458,"high":763,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-09",7.98,7.51,7.75,-0.25,-3.12,1927100,{"date":1465,"open":763,"high":1466,"low":1467,"close":965,"change":642,"percent_change":1468,"volume":1469,"transactions":9,"vwap":965},"2026-02-06",8.13,7.81,1.39,1518900,{"date":1471,"open":651,"high":776,"low":1472,"close":1473,"change":1427,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-05",7.726,7.89,-1.99,2799400,{"date":1477,"open":965,"high":1478,"low":681,"close":1479,"change":516,"percent_change":1114,"volume":1480,"transactions":9,"vwap":1479},"2026-02-04",8.395,8.05,2646200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-03",8.51,8.637,7.79,8.01,-0.67,-7.72,3351600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":661,"change":1213,"percent_change":1495,"volume":1496,"transactions":9,"vwap":661},"2026-02-02",8.97,9.17,8.67,-4.09,1635200,{"date":1498,"open":1499,"high":1500,"low":633,"close":631,"change":488,"percent_change":1160,"volume":1501,"transactions":9,"vwap":631},"2026-01-30",8.61,9.07,1405800,{"date":1503,"open":1504,"high":1504,"low":1505,"close":775,"change":716,"percent_change":1506,"volume":1507,"transactions":9,"vwap":775},"2026-01-29",9.15,8.565,-6.55,1902600,{"date":1509,"open":506,"high":1510,"low":1511,"close":1512,"change":871,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-28",9.76,9.275,9.31,-1.59,930900,{"date":1516,"open":1517,"high":550,"low":1518,"close":592,"change":603,"percent_change":1519,"volume":1520,"transactions":9,"vwap":592},"2026-01-27",9.78,9.355,-4.44,1020200,{"date":1522,"open":550,"high":1523,"low":1524,"close":1525,"change":52,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-26",9.93,9.64,9.9,1.02,928800,{"date":1529,"open":1530,"high":559,"low":1531,"close":1532,"change":344,"percent_change":777,"volume":1533,"transactions":9,"vwap":1532},"2026-01-23",9.74,9.66,9.8,1258400,{"date":1535,"open":1536,"high":558,"low":1536,"close":530,"change":1537,"percent_change":1034,"volume":1538,"transactions":9,"vwap":530},"2026-01-22",9.58,0.3,1106900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1026,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-21",9.36,9.685,9.27,9.51,0.85,1367600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1026,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-20",9.25,9.517,9.215,9.43,0.86,1273700,{"date":1556,"open":190,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-16",10.04,9.35,-0.79,-7.79,1408300,{"date":1563,"open":1564,"high":373,"low":505,"close":574,"change":202,"percent_change":203,"volume":1565,"transactions":9,"vwap":574},"2026-01-15",10.18,1419000,{"date":1567,"open":497,"high":1568,"low":495,"close":1569,"change":1416,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-14",10.59,10.2,4.19,1762900,{"date":1573,"open":585,"high":1564,"low":1574,"close":1575,"change":355,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-13",9.57,9.79,-3.45,1403200,{"date":1579,"open":230,"high":1580,"low":515,"close":574,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":574},"2026-01-12",10.615,-0.57,-5.32,886400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1187,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-09",10.67,10.9,10.5,10.71,0.66,650800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":17,"change":1213,"percent_change":1597,"volume":1598,"transactions":9,"vwap":17},"2026-01-08",10.86,10.955,10.31,-3.36,958100,{"date":1600,"open":375,"high":1601,"low":384,"close":463,"change":695,"percent_change":1602,"volume":1603,"transactions":9,"vwap":463},"2026-01-07",11.075,2.32,675800,{"date":1605,"open":1606,"high":334,"low":211,"close":480,"change":674,"percent_change":989,"volume":1607,"transactions":9,"vwap":480},"2026-01-06",10.35,784600,{"date":1609,"open":1606,"high":1610,"low":1611,"close":1612,"change":516,"percent_change":1147,"volume":1613,"transactions":9,"vwap":1612},"2026-01-05",10.75,10.26,10.39,1243300,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1606,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1606},"2026-01-02",11.35,10.3,-0.92,-8.16,1258800,{"date":1622,"open":416,"high":443,"low":404,"close":343,"change":436,"percent_change":1623,"volume":1624,"transactions":9,"vwap":343},"2025-12-31",-1.14,1089600,{"date":1626,"open":1627,"high":365,"low":1628,"close":351,"change":952,"percent_change":1629,"volume":1630,"transactions":9,"vwap":351},"2025-12-30",11.2,11.06,1.24,740600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":316,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-29",11,11.335,10.97,11.26,1.44,749900,{"date":1640,"open":353,"high":1627,"low":1641,"close":342,"change":173,"percent_change":1642,"volume":1643,"transactions":9,"vwap":342},"2025-12-26",11.02,-0.27,424800,{"date":1645,"open":414,"high":1646,"low":1647,"close":1648,"change":898,"percent_change":801,"volume":1649,"transactions":9,"vwap":1648},"2025-12-24",11.21,10.98,11.13,352200,{"date":1651,"open":1652,"high":1653,"low":463,"close":1654,"change":508,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-23",11.51,11.619,11.17,-4.28,766100,{"date":1658,"open":1616,"high":1659,"low":434,"close":1660,"change":117,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-22",11.82,11.67,2.73,1022900,{"date":1664,"open":1665,"high":26,"low":354,"close":416,"change":663,"percent_change":1666,"volume":1667,"transactions":9,"vwap":416},"2025-12-19",11.79,1.16,1957000,{"date":1669,"open":1670,"high":435,"low":1671,"close":1672,"change":624,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-18",11.16,11.05,11.23,1.81,1064900,{"date":1676,"open":473,"high":445,"low":1677,"close":1678,"change":744,"percent_change":744,"volume":1679,"transactions":9,"vwap":1678},"2025-12-17",10.99,11.03,1145800,{"date":1681,"open":373,"high":1648,"low":1682,"close":1678,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1678},"2025-12-16",10.501,0.51,4.85,1207600,{"date":1687,"open":1628,"high":1688,"low":1588,"close":1689,"change":1304,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-15",11.12,10.52,-4.71,1244600,{"date":1693,"open":342,"high":414,"low":1633,"close":473,"change":202,"percent_change":1694,"volume":1695,"transactions":9,"vwap":473},"2025-12-12",-0.54,756900,{"date":1697,"open":404,"high":1698,"low":1633,"close":342,"change":146,"percent_change":1699,"volume":1700,"transactions":9,"vwap":342},"2025-12-11",11.43,-1.68,923500,{"date":1702,"open":453,"high":443,"low":18,"close":1703,"change":173,"percent_change":1642,"volume":1704,"transactions":9,"vwap":1703},"2025-12-10",11.29,1181600,{"date":1706,"open":385,"high":435,"low":1707,"close":1708,"change":1590,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-09",10.605,11.32,6.19,1080300,{"date":1712,"open":1713,"high":323,"low":1714,"close":384,"change":67,"percent_change":38,"volume":1715,"transactions":9,"vwap":384},"2025-12-08",10.73,10.49,694300,{"date":1717,"open":1718,"high":414,"low":1718,"close":1589,"change":624,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1589},"2025-12-05",10.47,1.9,1355200,{"date":1722,"open":1588,"high":1723,"low":198,"close":373,"change":642,"percent_change":1724,"volume":1725,"transactions":9,"vwap":373},"2025-12-04",10.638,1.06,998800,{"date":1727,"open":1728,"high":209,"low":1729,"close":1730,"change":663,"percent_change":1282,"volume":1731,"transactions":9,"vwap":1730},"2025-12-03",10.22,10.11,10.4,1192200,{"date":1733,"open":507,"high":406,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-02",9.968,10.27,0.27,2.7,1124800,{"date":1740,"open":1532,"high":1741,"low":1742,"close":495,"change":425,"percent_change":1537,"volume":1743,"transactions":9,"vwap":495},"2025-12-01",10.135,9.75,1304900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":559,"change":857,"percent_change":1749,"volume":1750,"transactions":9,"vwap":559},"2025-11-28",9.84,10.12,9.82,1.53,544400,{"date":1752,"open":291,"high":241,"low":1753,"close":1748,"change":777,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1748},"2025-11-26",9.735,-1.01,987200,{"date":1757,"open":291,"high":1747,"low":1746,"close":241,"change":344,"percent_change":777,"volume":1758,"transactions":9,"vwap":241},"2025-11-25",1058700,{"date":1760,"open":1575,"high":574,"low":270,"close":1523,"change":831,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1523},"2025-11-24",1.85,1361600,{"date":1764,"open":1558,"high":1765,"low":252,"close":1742,"change":474,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1742},"2025-11-21",9.94,4.28,1421200,{"date":1769,"open":1524,"high":1530,"low":1512,"close":1558,"change":1350,"percent_change":849,"volume":1770,"transactions":9,"vwap":1558},"2025-11-20",1434200,{"date":1772,"open":240,"high":1773,"low":1774,"close":539,"change":1187,"percent_change":1775,"volume":1776,"transactions":9,"vwap":539},"2025-11-19",9.585,9.28,0.74,1553000,{"date":1778,"open":1574,"high":283,"low":1541,"close":240,"change":749,"percent_change":1365,"volume":1779,"transactions":9,"vwap":240},"2025-11-18",1309000,{"date":1781,"open":229,"high":1729,"low":592,"close":506,"change":1782,"percent_change":1655,"volume":1783,"transactions":9,"vwap":506},"2025-11-17",-0.43,1419400,{"date":1785,"open":232,"high":1786,"low":559,"close":585,"change":1304,"percent_change":1787,"volume":1788,"transactions":9,"vwap":585},"2025-11-14",11.285,-4.92,2548400,{"date":1790,"open":1791,"high":1641,"low":1792,"close":1793,"change":508,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-13",10.95,10.444,10.57,-4.52,1510200,{"date":1797,"open":497,"high":435,"low":497,"close":1798,"change":151,"percent_change":889,"volume":1799,"transactions":9,"vwap":1798},"2025-11-12",11.07,1924300,{"date":1801,"open":17,"high":1802,"low":1803,"close":497,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":497},"2025-11-11",10.695,10.315,-0.3,-2.82,1047500,{"date":1808,"open":1809,"high":1810,"low":1517,"close":17,"change":1811,"percent_change":870,"volume":1812,"transactions":9,"vwap":17},"2025-11-10",10.01,10.895,0.64,1735100,{"date":1814,"open":283,"high":190,"low":592,"close":495,"change":663,"percent_change":1815,"volume":1816,"transactions":9,"vwap":495},"2025-11-07",1.32,1622500,{"date":1818,"open":1819,"high":342,"low":1820,"close":231,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":231},"2025-11-06",10.87,9.6,-0.38,-3.71,2622600,{"date":1825,"open":315,"high":393,"low":229,"close":383,"change":516,"percent_change":1147,"volume":1826,"transactions":9,"vwap":383},"2025-11-05",1859000,{"date":1828,"open":1728,"high":394,"low":1829,"close":1830,"change":274,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-04",9.99,10.21,-1.73,1497700,{"date":1834,"open":383,"high":218,"low":495,"close":1612,"change":168,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1612},"2025-11-03",1.17,1149400,{"date":1838,"open":1809,"high":405,"low":220,"close":1735,"change":426,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1735},"2025-10-31",2.6,1112900,{"date":1842,"open":1843,"high":1844,"low":1829,"close":1809,"change":1439,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1809},"2025-10-30",10.41,10.579,-3.93,1102500,{"date":1848,"open":334,"high":1677,"low":1730,"close":393,"change":1694,"percent_change":1098,"volume":1849,"transactions":9,"vwap":393},"2025-10-29",1021000,{"date":1851,"open":487,"high":1633,"low":1852,"close":1853,"change":952,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-28",10.775,10.96,1.29,1197100,{"date":1857,"open":1616,"high":1616,"low":323,"close":335,"change":1782,"percent_change":1858,"volume":1859,"transactions":9,"vwap":335},"2025-10-27",-3.82,1790300,{"date":1861,"open":445,"high":363,"low":1672,"close":1862,"change":871,"percent_change":996,"volume":1863,"transactions":9,"vwap":1862},"2025-10-24",11.25,858600,{"date":1865,"open":1866,"high":1867,"low":1671,"close":351,"change":52,"percent_change":1868,"volume":1869,"transactions":9,"vwap":351},"2025-10-23",11.24,11.435,0.88,914600,{"date":1871,"open":353,"high":1872,"low":1873,"close":434,"change":52,"percent_change":107,"volume":1874,"transactions":9,"vwap":434},"2025-10-22",11.44,10.954,1193500,{"date":1876,"open":1877,"high":464,"low":1713,"close":1627,"change":474,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1627},"2025-10-21",10.79,3.7,1417100,{"date":1881,"open":1589,"high":1882,"low":1689,"close":375,"change":1004,"percent_change":1883,"volume":1884,"transactions":9,"vwap":375},"2025-10-20",10.94,2.76,1248500,{"date":1886,"open":1887,"high":324,"low":315,"close":373,"change":1057,"percent_change":1888,"volume":1889,"transactions":9,"vwap":373},"2025-10-17",10.74,-2.87,1287300,{"date":1891,"open":1872,"high":1892,"low":375,"close":335,"change":112,"percent_change":1893,"volume":1894,"transactions":9,"vwap":335},"2025-10-16",11.555,-3.48,1138700,{"date":1896,"open":1897,"high":1898,"low":415,"close":1646,"change":663,"percent_change":1835,"volume":1899,"transactions":9,"vwap":1646},"2025-10-15",11.18,11.33,1277600,{"date":1901,"open":1610,"high":1897,"low":1902,"close":16,"change":168,"percent_change":1903,"volume":1904,"transactions":9,"vwap":16},"2025-10-14",10.65,1.09,2428600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1853,"change":642,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1853},"2025-10-13",10.92,11.025,10.765,1.01,978800,{"date":1913,"open":1914,"high":1915,"low":1610,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-10",11.72,11.74,10.85,-0.89,-7.58,1669700,{"date":1921,"open":1922,"high":1923,"low":1652,"close":1915,"change":914,"percent_change":191,"volume":1924,"transactions":9,"vwap":1915},"2025-10-09",11.7,11.88,1256900,{"date":1926,"open":1915,"high":423,"low":365,"close":1927,"change":263,"percent_change":1403,"volume":1928,"transactions":9,"vwap":1927},"2025-10-08",11.69,1111400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":508,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-07",12.23,12.25,11.645,11.76,-4.08,1794200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-06",12.55,12.61,12.128,12.26,-0.23,-1.84,1649600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":263,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-03",12.6,12.891,12.39,12.49,-0.56,805100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":446,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-02",12.47,12.68,12.265,12.56,0.72,1725600,{"date":1963,"open":1964,"high":1965,"low":1950,"close":1956,"change":305,"percent_change":1893,"volume":1966,"transactions":9,"vwap":1956},"2025-10-01",12.89,13.25,1447000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1917,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-30",13.75,13.888,12.77,12.92,-6.44,2034700,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1943,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-29",14.16,13.63,13.81,-1.64,1879500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":777,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-26",14.05,14.29,13.91,14.04,-0.71,811900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":316,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-25",13.86,14.165,13.829,14.14,1.14,1351800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":663,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-24",13.93,14.15,13.83,13.98,0.94,1326400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-23",14.34,14.4,13.79,13.85,-0.48,-3.35,1052900,{"date":2016,"open":2017,"high":2018,"low":2010,"close":2019,"change":446,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-22",14.2,14.415,14.33,0.63,1094800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1782,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-19",14.8,14.84,14.18,14.24,-2.93,2060400,{"date":2031,"open":2032,"high":2025,"low":2033,"close":2034,"change":1537,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-18",14.62,14.45,14.67,2.09,1281500,{"date":2038,"open":2009,"high":2039,"low":2040,"close":2041,"change":898,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-17",14.9,14.22,14.37,-0.28,1937800,{"date":2045,"open":2046,"high":2032,"low":2047,"close":2048,"change":674,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-16",14.03,13.8,14.41,2.64,1030100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1987,"change":1147,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1987},"2025-09-15",14.1,14.58,13.97,2.86,1193200,{"date":2059,"open":2033,"high":2033,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-12",13.55,13.65,-0.77,-5.34,1187400,{"date":2066,"open":2067,"high":2068,"low":1979,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-11",13.88,14.46,14.42,0.55,3.97,896500,{"date":2074,"open":2075,"high":2076,"low":2011,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-10",15.135,15.17,13.87,-1.27,-8.39,1501200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":801,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-09",15.42,15.49,15.12,15.14,-2.32,778000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":488,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-08",15.2,15.56,15,15.5,2.31,839000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1004,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-05",15.03,15.27,14.7,15.15,1.95,822800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1213,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-04",14.95,15.07,14.57,14.86,-2.43,1327300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1313,"percent_change":436,"volume":2119,"transactions":9,"vwap":2118},"2025-09-03",15.29,15.53,14.98,15.23,1039700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1694,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-02",15.59,15.705,14.985,15.25,-3.42,1114900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":898,"percent_change":1461,"volume":2134,"transactions":9,"vwap":2133},"2025-08-29",15.89,16.030001,15.57,15.79,860300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":952,"percent_change":107,"volume":2141,"transactions":9,"vwap":2140},"2025-08-28",15.75,15.94,15.413,15.83,688300,{"date":2143,"open":72,"high":2144,"low":2145,"close":2146,"change":465,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-27",15.74,15.38,15.69,2.95,804500,{"date":2150,"open":2151,"high":2116,"low":2152,"close":2151,"change":1087,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-26",15.24,14.78,4.1,1484800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":899,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-25",15.22,14.55,14.64,-3.62,607500,{"date":2163,"open":2164,"high":2132,"low":2165,"close":2166,"change":2167,"percent_change":1239,"volume":2168,"transactions":9,"vwap":2166},"2025-08-22",14.96,14.88,15.19,0.315,688200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-21",14.47,14.89,14.36,14.875,0.245,1.67,738600,{"date":2179,"open":2180,"high":2181,"low":1977,"close":2182,"change":551,"percent_change":1694,"volume":2183,"transactions":9,"vwap":2182},"2025-08-20",14.68,14.785,14.63,1107900,{"date":2185,"open":2164,"high":2186,"low":2171,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-19",15.05,14.71,-0.26,-1.74,937200,{"date":2192,"open":2193,"high":2194,"low":2027,"close":2195,"change":1553,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-18",14.25,15.11,14.97,6.09,1310700,{"date":2199,"open":2200,"high":2109,"low":2201,"close":2202,"change":316,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-08-15",14.06,14,14.11,1.15,1570700,{"date":2206,"open":2026,"high":2207,"low":2047,"close":2208,"change":1097,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-14",14.243,13.95,-2.31,1019400,{"date":2212,"open":1986,"high":2213,"low":2214,"close":2215,"change":141,"percent_change":2216,"volume":1966,"transactions":9,"vwap":2215},"2025-08-13",14.375,13.72,14.28,5.08,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":522,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-12",13.46,13.77,13.33,13.59,1.65,1168900,{"date":2226,"open":2227,"high":2202,"low":2221,"close":2228,"change":1581,"percent_change":1495,"volume":2229,"transactions":9,"vwap":2228},"2025-08-11",13.9,13.37,1115200,{"date":2231,"open":2232,"high":2233,"low":1969,"close":2234,"change":552,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-08",14.79,15.104,13.94,-5.43,1215000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":996,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-07",17.32,17.41,14.585,14.74,-8.22,1521700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":793,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-06",16.26,16.56,15.935,16.059999,-1.05,736100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":508,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-05",16.87,16.99,16.18,16.23,-2.99,612200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":376,"percent_change":2203,"volume":2267,"transactions":9,"vwap":2266},"2025-08-04",16.69,17,16.68,16.73,892700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":716,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-01",17.01,17.11,16.396,16.54,-3.56,704300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":578,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-31",18.5,18.54,17.12,17.15,-7.75,764200,{"date":2285,"open":2286,"high":2287,"low":2278,"close":2288,"change":1804,"percent_change":1513,"volume":2289,"transactions":9,"vwap":2288},"2025-07-30",18.98,19.18,18.59,544300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":603,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-29",19.46,19.51,18.79,18.89,-2.28,685800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":474,"percent_change":122,"volume":2304,"transactions":9,"vwap":2303},"2025-07-28",19.040001,19.45,18.97,19.33,418500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":749,"percent_change":264,"volume":2311,"transactions":9,"vwap":2310},"2025-07-25",19.07,19.112,18.8,18.93,733300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2307,"change":2317,"percent_change":1623,"volume":2318,"transactions":9,"vwap":2307},"2025-07-24",19.14,19.3,18.78,-0.22,837200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1537,"percent_change":923,"volume":2325,"transactions":9,"vwap":2324},"2025-07-23",19.059999,19.405,18.68,19.29,742000,{"date":2327,"open":2328,"high":2287,"low":2329,"close":2330,"change":488,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-22",18.7,18.665,18.99,1.88,842600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":396,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-21",19.1,19.27,18.56,18.64,-1.69,484200,{"date":2342,"open":2343,"high":2303,"low":2309,"close":2344,"change":1003,"percent_change":642,"volume":2345,"transactions":9,"vwap":2344},"2025-07-18",19.25,18.96,486200,{"date":2347,"open":2328,"high":2303,"low":2348,"close":2349,"change":117,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-17",18.672,18.94,1.66,880300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":914,"percent_change":1736,"volume":2358,"transactions":9,"vwap":2357},"2025-07-16",18.74,18.95,18.32,18.63,691400,{"date":2360,"open":2301,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1845,"volume":2365,"transactions":9,"vwap":2363},"2025-07-15",19.48,18.57,18.58,-0.76,541900,{"date":2367,"open":2309,"high":2368,"low":2369,"close":2370,"change":982,"percent_change":1839,"volume":2371,"transactions":9,"vwap":2370},"2025-07-14",19.345,18.75,19.34,532500,{"date":2373,"open":2374,"high":2375,"low":2369,"close":2376,"change":940,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-11",19.55,19.64,18.85,-4.56,413300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-10",20.53,20.69,19.69,19.75,-0.81,-3.94,372500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2028,"volume":2395,"transactions":9,"vwap":2393},"2025-07-09",21.18,21.21,20.31,20.56,-0.62,403600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2390,"change":988,"percent_change":2203,"volume":2401,"transactions":9,"vwap":2390},"2025-07-08",21.15,21.53,20.68,580800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2188,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-07",21.01,21.465,20.8,20.94,-1.23,509800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":191,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-03",21,21.35,20.83,21.2,2.07,311100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":801,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-02",21.07,21.16,20.66,20.77,-1.7,448700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":522,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-01",20.82,21.63,20.47,21.13,1.05,623000,{"date":2435,"open":2430,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-06-30",21.14,20.42,20.91,0.56,2.75,677700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":425,"percent_change":857,"volume":2448,"transactions":9,"vwap":2447},"2025-06-27",20.34,20.5,20.01,20.35,1052700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1026,"percent_change":474,"volume":2455,"transactions":9,"vwap":2454},"2025-06-26",20.24,20.505,19.88,20.32,700300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2451,"change":1804,"percent_change":1365,"volume":2461,"transactions":9,"vwap":2451},"2025-06-25",20.59,20.7,20.19,488500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":191,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-24",20.43,20.715,20.14,20.54,2.14,577200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":953,"volume":2477,"transactions":9,"vwap":2475},"2025-06-23",19.86,20.17,19.32,20.11,0.38,542200,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":540,"percent_change":2339,"volume":2311,"transactions":9,"vwap":2482},"2025-06-20",20.25,19.625,19.73,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2012,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-18",20.51,20.75,19.99,20.07,-2.34,483400,{"date":2492,"open":2437,"high":2493,"low":2451,"close":2494,"change":67,"percent_change":1066,"volume":2495,"transactions":9,"vwap":2494},"2025-06-17",20.78,20.55,775500,{"date":2497,"open":2498,"high":2382,"low":2499,"close":2500,"change":1537,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-16",20.41,20.23,20.6,1.48,911600,{"date":2504,"open":2505,"high":2506,"low":2488,"close":2507,"change":2508,"percent_change":285,"volume":2509,"transactions":9,"vwap":2507},"2025-06-13",20.29,20.585,20.3,-0.49,478200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":508,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-12",21.27,21.46,20.73,20.79,-2.35,695700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-06-11",22.53,22.59,21.1,21.29,-1.17,-5.21,799000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-10",22,22.505,21.875,22.46,0.58,2.65,398900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":316,"percent_change":1775,"volume":2542,"transactions":9,"vwap":2541},"2025-06-09",22.049999,22.27,21.79,21.88,412700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":749,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-06",21.94,22.035,21.532,21.72,-0.64,418100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1427,"percent_change":264,"volume":2557,"transactions":9,"vwap":2556},"2025-06-05",22.21,22.5,21.71,21.86,443900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":345,"percent_change":1439,"volume":2564,"transactions":9,"vwap":2563},"2025-06-04",22.059999,22.485,21.67,22.02,795000,{"date":2566,"open":2431,"high":2567,"low":2568,"close":2567,"change":1416,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-03",22.11,20.67,1.89,1092700,{"date":2572,"open":2573,"high":2529,"low":2415,"close":2574,"change":436,"percent_change":1403,"volume":2575,"transactions":9,"vwap":2574},"2025-06-02",21.78,21.7,521200,{"date":2577,"open":2578,"high":2563,"low":2579,"close":2580,"change":426,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-30",21.49,21.28,21.83,1.21,949900,{"date":2584,"open":2585,"high":2573,"low":2586,"close":2587,"change":663,"percent_change":233,"volume":2588,"transactions":9,"vwap":2587},"2025-05-29",21.68,21.25,21.57,515800,{"date":2590,"open":2591,"high":2580,"low":2592,"close":2593,"change":263,"percent_change":1097,"volume":2594,"transactions":9,"vwap":2593},"2025-05-28",21.64,21.26,21.44,809900,{"date":2596,"open":2574,"high":2597,"low":2598,"close":2599,"change":376,"percent_change":107,"volume":2600,"transactions":9,"vwap":2599},"2025-05-27",22.255,21.3,21.51,842000,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":1213,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-23",21.11,21.62,21.32,-1.71,675200,{"date":2609,"open":2587,"high":2610,"low":2391,"close":2611,"change":952,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-22",21.87,21.69,0.65,659100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-05-21",22.23,22.48,21.4,21.55,-0.99,-4.39,977600,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1403,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-20",23.030001,23.049999,22.35,22.54,-2.59,1218200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2364,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-19",23.4,23.555,23.09,23.14,-3.18,553500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":857,"percent_change":2020,"volume":2645,"transactions":9,"vwap":2644},"2025-05-16",23.95,24,23.7,23.9,620900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":305,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-15",24.07,24.359,23.55,23.75,-1.86,832400,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":274,"percent_change":96,"volume":2660,"transactions":9,"vwap":2659},"2025-05-14",24.4,24.9,24.15,24.2,715500,{"date":2662,"open":2663,"high":2657,"low":2664,"close":2665,"change":456,"percent_change":305,"volume":2666,"transactions":9,"vwap":2665},"2025-05-13",24.55,23.915,24.38,984200,{"date":2668,"open":2669,"high":179,"low":2670,"close":2671,"change":136,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-12",25.15,24.31,24.49,2.47,1087100,{"date":2675,"open":2665,"high":2676,"low":2677,"close":2644,"change":2035,"percent_change":1536,"volume":2678,"transactions":9,"vwap":2644},"2025-05-09",24.74,22.96,1527000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1835,"percent_change":1256,"volume":2685,"transactions":9,"vwap":2684},"2025-05-08",20.9,21.85,20.71,21.81,790600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":436,"percent_change":253,"volume":2692,"transactions":9,"vwap":2691},"2025-05-07",20.92,20.98,20.37,20.64,1115600,{"date":2694,"open":2695,"high":2415,"low":2444,"close":2423,"change":1213,"percent_change":1252,"volume":2696,"transactions":9,"vwap":2423},"2025-05-06",20.76,602500,{"date":2698,"open":2586,"high":2555,"low":2699,"close":2436,"change":1804,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2436},"2025-05-05",20.775,-1.4,415300,{"date":2703,"open":2605,"high":2704,"low":2705,"close":2593,"change":1147,"percent_change":1761,"volume":2706,"transactions":9,"vwap":2593},"2025-05-02",21.84,21.059999,467500,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":952,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-01",21.475,20.85,21.049999,0.67,663200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2438,"change":38,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2438},"2025-04-30",20.86,21.030001,20.525,-2.2,630600,{"date":2722,"open":2723,"high":2578,"low":2711,"close":2724,"change":117,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-04-29",21.12,21.38,1.47,517300,{"date":183,"open":2728,"high":2548,"low":2404,"close":2420,"change":1782,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2420},21.5,-2,438700]