[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSLY":3,"homepage-market-summary":31,"stock-historical-FSLY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FSLY","2026-10-02",{"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},"Fastly, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Fastly Inc is a cloud computing company that provides an edge cloud platform designed to deliver, secure, and optimize digital experiences over the internet. The company operates a unified platform that combines content delivery, edge computing, and security capabilities. Its services include content delivery networks, web and API protection, distributed denial of service mitigation, and real-time data processing at the edge. Its platform enables customers to improve the performance, scalability, and security of applications and digital content, and also supports cloud-native architectures, AI-driven workloads, and programmable edge computing solutions.","1,140","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},25.81,26.74,27.26,25.73,26.39,-0.58,-2.2,3626800.534827,43350,26.3097,34.82,7.735,8018205.807028856,66.7,1855,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.175,6411492,2340194451.757214,381.53,"2025-04-22",[183,184,194,205,215,226,237,247,258,269,280,291,302,312,322,333,344,354,364,374,385,396,407,418,429,440,451,461,470,481,492,502,513,524,534,545,556,565,575,585,596,606,617,626,636,647,658,668,678,689,700,711,722,732,740,748,754,763,772,778,786,794,803,811,819,828,837,846,854,863,872,881,889,898,906,914,923,930,937,943,950,958,966,975,984,991,999,1006,1013,1019,1027,1035,1044,1052,1058,1067,1076,1083,1092,1098,1106,1115,1123,1132,1141,1149,1157,1164,1172,1179,1185,1193,1202,1209,1217,1225,1234,1243,1251,1259,1267,1275,1283,1292,1299,1306,1315,1324,1332,1339,1348,1357,1365,1372,1379,1387,1394,1400,1408,1415,1422,1428,1435,1441,1447,1454,1462,1466,1475,1484,1493,1501,1508,1514,1521,1527,1534,1540,1548,1555,1563,1571,1580,1588,1597,1606,1613,1622,1631,1640,1648,1655,1663,1672,1679,1687,1696,1704,1710,1718,1724,1732,1737,1743,1751,1759,1765,1773,1780,1788,1796,1801,1809,1816,1824,1831,1838,1843,1850,1856,1862,1870,1875,1881,1888,1897,1906,1913,1921,1928,1936,1943,1951,1960,1967,1975,1982,1989,1997,2002,2009,2016,2021,2026,2033,2040,2047,2055,2062,2067,2071,2080,2087,2093,2098,2106,2112,2119,2126,2131,2138,2144,2151,2157,2162,2166,2171,2177,2182,2188,2194,2200,2207,2213,2218,2223,2229,2234,2240,2245,2251,2259,2265,2272,2278,2283,2290,2298,2305,2312,2320,2326,2333,2337,2343,2350,2357,2362,2368,2373,2380,2385,2391,2398,2406,2414,2421,2427,2434,2440,2447,2453,2461,2467,2472,2479,2485,2490,2494,2500,2505,2510,2516,2522,2528,2533,2538,2544,2548,2553,2558,2563,2569,2575,2581,2587,2593,2598,2604,2608,2611,2615,2619,2626,2631,2635,2640,2645,2651,2657,2661,2666,2671,2675,2679,2686,2690,2695,2700,2704,2709,2715,2718,2722,2728,2733,2738,2743,2749,2752,2757,2764,2768,2772,2780,2787,2793,2800,2805,2811,2816,2823,2830,2834,2841],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",26.045,26.67,25.27,0.72,2.8,3631876.495936,41794,26.1791,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",25.4,26.9099,25.2,25.67,0.19,0.75,6198859.910102,56855,26.2085,{"date":206,"open":67,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",25.535,24.42,25.48,0.56,2.25,4049558.966071,46655,25.0604,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",24.505,25.23,24.14,24.92,-0.04,-0.16,5126365.386878,58273,24.7641,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",28.15,28.28,24.75,24.96,-1.72,-6.45,9673681.795926,87414,25.6084,{"date":238,"open":239,"high":228,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",27.8,26.192,26.68,-2.97,-10.02,17464728.795357,142094,27.121,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",25.9,31.33,24.04,29.65,3.57,13.69,30279995.091228,224088,28.6195,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",28.02,28.835,24.66,26.08,-1.34,-4.89,14968073.419739,120720,26.3967,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",24.22,28.07,23.705,27.42,3.56,14.92,9874160.675793,90011,26.8387,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",24.875,24.98,23.06,23.86,-0.71,-2.89,7841510.225833,58497,23.7553,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",23.54,25.75,22.9,24.57,1.03,4.38,6411166.155401,57779,24.6688,{"date":303,"open":304,"high":305,"low":306,"close":293,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",23.84,24.8242,23.095,-0.76,-3.13,3519280.613747,43490,23.8696,{"date":313,"open":230,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",25.405,23.63,24.3,-0.56,-2.25,5282805.68511,65055,24.4132,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",23.23,25.1,22.75,24.86,1.7,7.34,7292263.58038,76562,24.5092,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",22.7,23.38,21.9,23.16,0.45,1.98,6404731.239022,59302,22.9004,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",22,23.19,21.82,22.71,0,6217326.828059,61172,22.7337,{"date":355,"open":356,"high":357,"low":358,"close":349,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",22.69,24.59,22.085,1.22,5.68,10751223.928841,94323,22.8423,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":68,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",20.35,22.73,19.92,21.49,4.37,5817087.419528,60956,21.448,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",20.86,21.03,20.37,20.59,-0.53,-2.51,2422124.870658,28101,20.6423,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",20.3,21.215,19.76,21.12,0.69,3.38,3714461.466682,39179,20.8303,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",20.56,20.835,20.11,20.43,-0.34,-1.64,3552400.424124,43080,20.4479,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",22.6,22.689,20.58,20.77,-2.02,-8.86,4083006.88744,44034,21.2823,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",23,23.1075,22.4547,22.79,-0.25,-1.09,3998706.96261,34928,22.8086,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",24.33,24.8085,22.78,23.04,-1.6,-6.49,4015942.629941,45007,23.36,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",24.08,25.36,23.8216,24.64,1.35,5.8,4224586.886928,42793,24.6915,{"date":452,"open":453,"high":454,"low":335,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",22.72,23.65,23.29,0.29,1.26,2542653.285506,29756,23.2717,{"date":462,"open":463,"high":464,"low":465,"close":420,"change":108,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",23.3,23.56,22.53,0.26,3490875.509136,34000,23.0337,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",24.16,24.36,22.87,22.94,-2.01,-8.06,3181580.937897,36221,23.3575,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",23.01,24.995,22.8457,24.95,2.24,9.86,5650357.90085,51982,24.2709,{"date":493,"open":494,"high":495,"low":496,"close":349,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",23.425,23.58,22.3,-0.95,-4.02,5756860.42941,55458,22.7444,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",26.83,26.87,23.5207,23.66,-2.93,-11.02,6739670.466697,61288,24.5063,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",28.6,30.14,26.27,26.59,-2.45,-8.44,6107829.492558,59515,27.3161,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":242,"volume":531,"transactions":532,"vwap":533},"2026-08-17",30.33,30.34,28.52,29.04,-0.89,6124287.406596,48930,29.0203,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",30.04,30.48,29.25,29.93,-0.09,-0.3,3659385.8433,43982,29.8409,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",28.53,30.08,27.8727,30.02,1.49,5.22,4712624.867678,45433,29.1149,{"date":557,"open":558,"high":559,"low":560,"close":547,"change":424,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",28.595,30.69,28.32,-0.87,6666537.062795,72374,29.2131,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":297,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",27.69,29.15,27.36,28.78,3.71,7652607.638527,73138,28.5218,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":376,"volume":582,"transactions":583,"vwap":584},"2026-08-10",22.45,28.09,22.4201,27.75,4.79,14314444.78471,113040,26.999,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",23.12,24.468,22.33,22.96,0.28,1.23,7206089.954742,80622,22.9414,{"date":597,"open":367,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",24.3749,22.46,22.68,-3.35,-12.87,11974884.08954,115996,23.1022,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",25.19,27.23,24.7,26.03,1.08,4.33,13830888.855359,126667,26.2601,{"date":618,"open":600,"high":619,"low":620,"close":486,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",25.11,22.3008,1.92,8.34,6617763.321727,60317,24.4708,{"date":627,"open":475,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",23.37,22.54,23.03,0.37,1.63,6003669.190282,54410,23.0303,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",21.73,22.81,21.275,22.66,1.11,5.15,5422534.588743,46242,22.2306,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",20.82,21.805,20.71,21.55,0.86,4.16,3501248.614044,37081,21.3972,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":380,"volume":665,"transactions":666,"vwap":667},"2026-07-29",20.8,21.45,20.07,20.69,-0.11,5296651.103692,62039,20.7274,{"date":669,"open":670,"high":671,"low":672,"close":660,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",19.99,21.075,18.93,0.76,3.79,5068351.852724,49913,20.6271,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",20.57,20.65,19.4001,20.04,-0.2,-0.99,3312871.531093,39753,19.964,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",19.66,20.66,19.33,20.24,0.81,4.17,4369353.243442,46517,20.1962,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",20.45,20.7,19.31,19.43,-1.03,-5.03,3285545.580476,39439,19.7053,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",20.44,20.81,20.03,20.46,-0.27,-1.3,3207367.463055,36864,20.4015,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":466,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",20.47,20.94,19.75,20.73,1.27,4757102.319549,47622,20.5514,{"date":733,"open":366,"high":734,"low":735,"close":724,"change":424,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",21.2731,20.212,-1.21,3930787.546925,43934,20.6421,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":128,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-17",19.46,21.925,19.37,20.72,1.97,12773600,{"date":749,"open":681,"high":750,"low":726,"close":751,"change":143,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-16",21.18,20.32,1.6,6333800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",21.1,21.325,19.08,20,-0.9,-4.31,4317600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",19.84,21.02,19.71,20.9,0.87,4.34,3896700,{"date":773,"open":774,"high":379,"low":705,"close":775,"change":776,"percent_change":211,"volume":777,"transactions":9,"vwap":775},"2026-07-13",19.67,20.030001,0.44,6092100,{"date":779,"open":703,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",20.85,19.36,19.59,-0.74,-3.64,3819400,{"date":787,"open":744,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",20.49,19.2,20.33,0.59,2.99,5064600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",18.15,20.21,18,19.74,1.15,6.19,4864300,{"date":804,"open":672,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",19.27,18.09,18.59,0.34,1.86,4028800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":138,"volume":818,"transactions":9,"vwap":816},"2026-07-06",18.12,18.82,17.97,18.25,0.12,2635000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",18.405,18.79,17.73,18.13,-0.43,-2.32,3112700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",18.1,19.159,17.92,18.56,0.2,1.09,2906900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",17.74,18.4,17.61,18.36,0.36,2,3813500,{"date":847,"open":848,"high":849,"low":850,"close":798,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":798},"2026-06-29",17.41,18.67,17.25,0.89,5.2,5719000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",15.81,17.2,15.75,17.11,0.895,5.52,13287700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",16.26,16.39,15.74,16.215,-0.165,-1.01,2864600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",16.59,16.8,15.95,16.38,-0.28,-1.68,4314200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":242,"volume":888,"transactions":9,"vwap":886},"2026-06-23",16.72,17.28,16.54,16.66,-0.51,5566700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",17.39,17.78,16.68,17.17,-0.73,-4.08,3696500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":54,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-18",17.575,18.01,16.864,17.9,2.81,8920500,{"date":907,"open":908,"high":909,"low":910,"close":848,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":848},"2026-06-17",17.56,18.23,17.245,0.03,0.17,4644500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",18.16,18.24,17.26,17.38,-1.17,-6.31,5438600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":350,"percent_change":350,"volume":929,"transactions":9,"vwap":928},"2026-06-15",19.059999,19.45,18.28,18.55,7663500,{"date":931,"open":932,"high":933,"low":816,"close":928,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":928},"2026-06-12",19.47,19.85,-0.33,-1.75,5200400,{"date":938,"open":840,"high":925,"low":939,"close":940,"change":941,"percent_change":592,"volume":942,"transactions":9,"vwap":940},"2026-06-11",17.93,18.88,0.23,4143900,{"date":944,"open":945,"high":693,"low":917,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",18.31,18.65,0.02,0.11,4669200,{"date":951,"open":952,"high":781,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",19.13,17.5,18.63,-0.75,-3.87,6532000,{"date":959,"open":960,"high":774,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",18.72,18.383,19.38,1.31,7.25,6272200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",19.42,19.68,17.795,18.07,-1.84,-9.24,7994800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",20.165,20.765,19.01,19.91,-0.92,-4.42,7170900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":108,"percent_change":456,"volume":990,"transactions":9,"vwap":989},"2026-06-03",20.19,21.95,19.32,20.83,14379600,{"date":992,"open":993,"high":994,"low":995,"close":412,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":412},"2026-06-02",18.42,22.049999,18.18,1.69,8.86,15536900,{"date":1000,"open":1001,"high":932,"low":1002,"close":758,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":758},"2026-06-01",18.025,17.87,1.315,7.4,8119800,{"date":1007,"open":1008,"high":903,"low":875,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",16.95,17.765,0.825,4.87,6297300,{"date":1014,"open":1015,"high":891,"low":1016,"close":1017,"change":912,"percent_change":103,"volume":1018,"transactions":9,"vwap":1017},"2026-05-28",17.02,16.6,16.94,4071600,{"date":1020,"open":953,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",17.53,16.69,16.77,-0.83,-4.72,4989200,{"date":1028,"open":1029,"high":892,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",16.525,16.01,17.6,1.28,7.84,7216900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",16.34,16.65,15.7,16.32,-0.08,-0.49,5935900,{"date":1045,"open":886,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",16.99,16.3,16.4,-0.72,-4.21,5261700,{"date":1053,"open":1054,"high":953,"low":1055,"close":1056,"change":673,"percent_change":97,"volume":1057,"transactions":9,"vwap":1056},"2026-05-20",16.655,16.51,17.12,6258800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",16.62,16.91,16.18,16.36,-0.35,-2.09,6548000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",16.82,17,16.35,16.71,-0.29,-1.71,8704700,{"date":1077,"open":1078,"high":1079,"low":1061,"close":1070,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1070},"2026-05-15",17.175,17.55,-0.68,-3.85,6667800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",18.115,18.14,17.014999,17.68,-0.63,-3.44,11137400,{"date":1093,"open":1094,"high":1094,"low":1095,"close":945,"change":1049,"percent_change":1096,"volume":1097,"transactions":9,"vwap":945},"2026-05-13",19.29,18.21,-3.78,7105300,{"date":1099,"open":767,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",19.81,18.52,19.030001,-0.55,-2.81,8736500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",20.48,21.59,19.049999,19.58,-0.93,-4.53,16209200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":103,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",20.36,21.08,19.6,20.51,5.18,19170700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",22.8,22.89,18.53,19.5,-12.07,-38.23,47577300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-06",31.5,32.53,29.82,31.57,-0.79,-2.44,16831300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1011,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-05",29.11,32.77,29,32.36,17.72,13118100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":21,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-04",27.67,28,26.58,27.49,-2.07,6267900,{"date":1158,"open":1159,"high":1160,"low":1159,"close":272,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":272},"2026-05-01",25.63,28.42,2.815,11.15,8903100,{"date":1165,"open":20,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",26.86,24.18,25.255,-1.135,-4.3,7330100,{"date":1173,"open":220,"high":1174,"low":1175,"close":20,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":20},"2026-04-29",26.49,24.44,1.76,7.15,6253400,{"date":1180,"open":1181,"high":1182,"low":1175,"close":1183,"change":920,"percent_change":1113,"volume":1184,"transactions":9,"vwap":1183},"2026-04-28",25.8,26.88,24.63,6707000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1181,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1181},"2026-04-27",23.845,25.94,23.14,2.04,8.59,6888900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",25.049999,25.31,23.32,23.76,-1.2,-4.81,7153400,{"date":1203,"open":1204,"high":1205,"low":495,"close":231,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":231},"2026-04-23",24.83,25.030001,-0.23,-0.91,6431000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":608,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":608},"2026-04-22",26.7,27.35,24.477,-1.37,-5.16,9704900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":800,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-21",25.5,27.34,24.85,26.56,4.53,9777000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-20",24.82,25.95,24.58,25.41,0.85,3.46,6024900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-17",25.16,26.29,23.965,24.56,-0.32,-1.29,12701000,{"date":1244,"open":1245,"high":1219,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-16",23.57,23.11,24.88,1.5,6.42,14035900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":336,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":336},"2026-04-15",21.76,23.445,21.26,2.43,11.6,14361000,{"date":1260,"open":1261,"high":296,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-14",24.52,20.68,20.95,-3.42,-14.03,20696000,{"date":1268,"open":1269,"high":610,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-13",23.1,22.25,24.37,1.3,5.64,16619200,{"date":1276,"open":550,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-10",30.19,22.63,23.07,-6.39,-21.69,38718500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-09",32.735,32.8,27.15,29.46,-3.29,-10.05,23881000,{"date":1293,"open":1294,"high":26,"low":1295,"close":1296,"change":800,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-08",34.049999,32.4,32.75,3.64,12979600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":108,"percent_change":200,"volume":1305,"transactions":9,"vwap":1304},"2026-04-07",31.63,32.09,30.55,31.6,8144900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-06",33.945,34,31.02,31.54,-1.96,-5.85,10349900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",30.8,34.22,30.72,33.5,1.14,3.52,12131700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1146,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1146},"2026-04-01",29.979,32.95,29.8,3.3,11.36,14602800,{"date":1333,"open":263,"high":1334,"low":249,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",29.165,29.059999,3.54,13.87,12949600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-30",28.43,29.1,24.61,25.52,-1.91,-6.96,13254200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-27",28.105,29.175,26.95,27.43,-1.16,-4.06,9811900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1199,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-26",29.5,30.88,28.35,28.59,-4.03,12582300,{"date":1366,"open":1367,"high":1368,"low":558,"close":1369,"change":1370,"percent_change":1273,"volume":1371,"transactions":9,"vwap":1369},"2026-03-25",29.47,30.95,29.79,1.59,13822100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1103,"percent_change":1345,"volume":1378,"transactions":9,"vwap":1377},"2026-03-24",28.545,29.049999,27.2,28.2,9988800,{"date":1380,"open":198,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-23",28.79,24.8,28.75,3.55,14.09,13881100,{"date":1388,"open":1389,"high":1389,"low":1390,"close":198,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":198},"2026-03-20",26.48,24.68,-1.25,-4.73,20000000,{"date":1395,"open":1396,"high":1287,"low":1397,"close":1398,"change":825,"percent_change":435,"volume":1399,"transactions":9,"vwap":1398},"2026-03-19",26.57,25.47,26.45,10387200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1182,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1182},"2026-03-18",24.030001,27.59,23.9,2.7,11.17,15507000,{"date":1409,"open":1410,"high":1411,"low":346,"close":1167,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1167},"2026-03-17",22.27,24.32,1.39,6.1,9599000,{"date":1416,"open":1417,"high":1418,"low":433,"close":423,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":423},"2026-03-16",25.059999,25.6,-1.79,-7.28,10815000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1229,"change":843,"percent_change":551,"volume":1427,"transactions":9,"vwap":1229},"2026-03-13",24.23,25.79,24.2,9640200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":271,"change":912,"percent_change":1433,"volume":1434,"transactions":9,"vwap":271},"2026-03-12",23.53,25.083,23.47,0.71,10239800,{"date":1436,"open":590,"high":1437,"low":590,"close":1438,"change":963,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-11",25.22,24.049999,5.76,15225600,{"date":1442,"open":1443,"high":587,"low":390,"close":1444,"change":1445,"percent_change":696,"volume":1446,"transactions":9,"vwap":1444},"2026-03-10",22.075001,22.74,0.91,14716300,{"date":1448,"open":1449,"high":1450,"low":781,"close":1451,"change":996,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-09",19.653,21.85,21.83,8.39,11029300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":541,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-06",19.935,21.6,19.88,20.14,-1.47,13047400,{"date":1463,"open":759,"high":661,"low":1464,"close":713,"change":128,"percent_change":844,"volume":1465,"transactions":9,"vwap":713},"2026-03-05",19.94,11823400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-04",21.049999,21.75,19.842,20.040001,-1.095,-5.18,9833000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-03",20.31,21.175,18.68,21.135,-0.035,-0.17,17497100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-02",18.77,21.23,18.61,21.17,2.05,10.72,17025200,{"date":1494,"open":953,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-27",19.15,17.13,19.12,1.16,6.46,10230200,{"date":1502,"open":995,"high":1503,"low":1021,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-26",19.158,17.96,-0.19,-1.05,9415700,{"date":1509,"open":1510,"high":833,"low":841,"close":796,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":796},"2026-02-25",17.67,0.48,2.72,8016200,{"date":1515,"open":1070,"high":1516,"low":1517,"close":1510,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1510},"2026-02-24",18.049999,16.41,0.67,3.94,10348400,{"date":1522,"open":1523,"high":839,"low":1524,"close":1070,"change":74,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1070},"2026-02-23",17.54,16.61,-5.97,17898500,{"date":1528,"open":1504,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":108,"volume":1533,"transactions":9,"vwap":1531},"2026-02-20",19.97,17.91,18.08,0.01,21631200,{"date":1535,"open":1536,"high":1537,"low":1530,"close":971,"change":307,"percent_change":1538,"volume":1539,"transactions":9,"vwap":971},"2026-02-19",18.725,20.27,-4.04,28441100,{"date":1541,"open":1021,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-18",19.02,17.23,18.83,1.17,6.63,16603100,{"date":1549,"open":1550,"high":805,"low":1551,"close":1552,"change":1553,"percent_change":1289,"volume":1554,"transactions":9,"vwap":1552},"2026-02-17",18.26,16.64,17.66,-0.6,20959900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1550,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1550},"2026-02-13",16.09,19.14,16.040001,2.22,13.84,55396500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1559,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1559},"2026-02-12",13.49,17.86,13.38,6.73,72.29,116491700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-11",9.3,9.435,9.02,9.31,0.22,2.42,16890600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":631,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-10",8.795,9.235,8.76,9.09,4.24,3716300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-09",8.49,9.109,8.22,8.72,0.15,1.75,4300400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-06",8.05,8.595,8,8.57,0.61,7.66,3635300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1064,"percent_change":1050,"volume":1612,"transactions":9,"vwap":1611},"2026-02-05",8.18,8.27,7.87,7.96,3483800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-04",8.77,8.78,8.13,8.31,-0.48,-5.46,4186200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-03",9.175,9.185,8.46,8.79,-0.44,-4.77,4044900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-02",9.19,9.54,9.11,9.23,-0.02,-0.22,2180000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1081,"volume":1647,"transactions":9,"vwap":1645},"2026-01-30",9.5,9.57,9.105,9.25,-0.37,1975100,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":541,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-29",9.87,9.285,9.62,-3.02,2954600,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-28",10.405,9.71,9.92,-0.36,-3.5,3681600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-27",10.575,10.715,9.89,10.28,0.5,5.11,8177800,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":54,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-26",9.35,10.1,9.78,5.27,5379500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":540,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-23",9.4,9.51,9.255,9.29,-0.96,2508100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-22",9.03,9.39,9.01,9.38,0.46,5.16,2209800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1370,"volume":1703,"transactions":9,"vwap":1701},"2026-01-21",8.8,8.97,8.74,8.92,0.14,2134500,{"date":1705,"open":1698,"high":1706,"low":1707,"close":1616,"change":424,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1616},"2026-01-20",8.945,8.738,-2.77,2965900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1689,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1689},"2026-01-16",9.07,9.16,8.981,-0.14,-1.53,4431300,{"date":1719,"open":1720,"high":1720,"low":1575,"close":1721,"change":1481,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-15",9.21,9.17,-0.38,2141500,{"date":1725,"open":1726,"high":1583,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-14",9.2,8.94,9.205,-0.065,-0.7,3095800,{"date":1733,"open":1674,"high":1643,"low":1624,"close":1734,"change":1735,"percent_change":955,"volume":1736,"transactions":9,"vwap":1734},"2026-01-13",9.27,-0.07,2358200,{"date":1738,"open":1739,"high":1740,"low":1720,"close":1741,"change":911,"percent_change":143,"volume":1742,"transactions":9,"vwap":1741},"2026-01-12",9.24,9.44,9.34,2480900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1576,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1576},"2026-01-09",9.98,10,9.28,-0.64,-6.43,4262000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":21,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-08",10.42,10.535,9.91,9.95,-5.51,3798100,{"date":1760,"open":1675,"high":1761,"low":1675,"close":1762,"change":1693,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-07",10.67,10.53,4.57,2856200,{"date":1766,"open":1675,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-06",10.115,9.69,10.07,-0.1,-0.98,2638100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1637,"percent_change":684,"volume":1779,"transactions":9,"vwap":1778},"2026-01-05",10.22,10.5,10.06,10.17,6668500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1532,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-02",10.33,10.41,9.925,10.19,0.1,2172800,{"date":1789,"open":1790,"high":1791,"low":1769,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-31",10.12,10.25,10.18,0.04,0.39,1884200,{"date":1797,"open":1775,"high":1782,"low":1790,"close":1798,"change":1735,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-30",10.14,-0.69,1536100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1073,"volume":1808,"transactions":9,"vwap":1806},"2025-12-29",10.2,10.321,10.125,10.21,-0.03,1870900,{"date":1810,"open":1811,"high":1776,"low":1812,"close":1813,"change":541,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-26",10.47,10.15,10.24,-2.85,1926400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":948,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-24",10.45,10.635,10.4,10.54,1.05,910100,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":878,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-23",10.61,10.39,10.43,-2.61,1902100,{"date":1832,"open":1813,"high":1833,"low":1834,"close":1835,"change":1511,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-22",10.79,10.11,10.71,4.69,2797200,{"date":1839,"open":1791,"high":1840,"low":1767,"close":1841,"change":1637,"percent_change":684,"volume":1842,"transactions":9,"vwap":1841},"2025-12-19",10.3,10.23,6420600,{"date":1844,"open":1769,"high":1845,"low":1846,"close":1791,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1791},"2025-12-18",10.265,9.85,0.24,2.4,3023600,{"date":1851,"open":1778,"high":1813,"low":1852,"close":1853,"change":222,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-17",9.99,10.01,-1.57,2228500,{"date":1857,"open":1812,"high":1841,"low":1858,"close":1778,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1778},"2025-12-16",9.96,-0.15,-1.45,3184500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1847,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-15",10.74,10.75,10.26,10.32,2.38,4334500,{"date":1871,"open":1811,"high":1762,"low":1769,"close":1872,"change":1064,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-12",10.08,-3.36,2578400,{"date":1876,"open":1877,"high":1826,"low":1878,"close":1828,"change":664,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1828},"2025-12-11",10.52,10.285,-1.04,3409200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1821,"change":402,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1821},"2025-12-10",10.86,11.08,10.485,-3.12,3809200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-09",11.24,11.27,10.825,10.88,-0.24,-2.16,4961100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-08",10.56,11.25,10.31,11.12,0.6,5.7,19713300,{"date":1907,"open":1908,"high":1330,"low":1909,"close":1877,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1877},"2025-12-05",11.34,10.202,-1,-8.68,16637800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1638,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-04",11.13,11.595,11.03,11.52,-1.87,8018800,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1923},"2025-12-03",11.74,11.32,0.09,0.77,3120100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":664,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-02",11.9,12.591,11.46,11.65,-0.94,3990100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1786,"percent_change":653,"volume":1942,"transactions":9,"vwap":1941},"2025-12-01",11.45,11.78,11.2,11.76,2936000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1638,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-28",11.82,11.85,11.53,11.66,-1.85,1503200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-26",12.28,12.405,11.405,11.88,-0.46,-3.73,4469000,{"date":1961,"open":1962,"high":1963,"low":1330,"close":1964,"change":189,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-25",11.54,12.42,12.34,6.2,4500300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1433,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-24",10.99,11.63,10.94,11.62,6.51,4210800,{"date":1976,"open":1977,"high":1162,"low":1978,"close":1979,"change":631,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-21",10.515,10.225,10.91,3.51,4891000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1821,"change":1660,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1821},"2025-11-20",11.06,11.44,10.48,-3.3,3942900,{"date":1990,"open":1991,"high":1992,"low":1840,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-19",10.44,11,10.9,0.41,3.91,4485200,{"date":1998,"open":1785,"high":1665,"low":1769,"close":1999,"change":2000,"percent_change":1518,"volume":2001,"transactions":9,"vwap":1999},"2025-11-18",10.49,0.07,4618800,{"date":2003,"open":2004,"high":2005,"low":1827,"close":1753,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1753},"2025-11-17",11.49,11.51,-0.81,-7.21,3732800,{"date":2010,"open":2011,"high":2012,"low":1993,"close":2013,"change":2014,"percent_change":972,"volume":2015,"transactions":9,"vwap":2013},"2025-11-14",10.97,11.625,11.23,-0.21,3118300,{"date":2017,"open":1939,"high":2018,"low":2019,"close":1985,"change":1957,"percent_change":956,"volume":2020,"transactions":9,"vwap":1985},"2025-11-13",12.09,11.38,4679600,{"date":2022,"open":2023,"high":2024,"low":1945,"close":1930,"change":540,"percent_change":955,"volume":2025,"transactions":9,"vwap":1930},"2025-11-12",12.19,12.54,5779300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":108,"percent_change":1669,"volume":2032,"transactions":9,"vwap":2031},"2025-11-11",12,12.24,11.665,11.99,4797700,{"date":2034,"open":2035,"high":2036,"low":1972,"close":2037,"change":631,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-10",11.75,12.16,11.93,3.2,5913400,{"date":2041,"open":2042,"high":1948,"low":2043,"close":2044,"change":791,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-07",10.7,10.518,11.56,5.38,7762600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2011,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2011},"2025-11-06",9.7,11.22,9.665,2.9,35.94,21973600,{"date":2056,"open":1611,"high":2057,"low":2058,"close":2059,"change":948,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-05",8.26,7.95,8.07,1.38,5338200,{"date":2063,"open":2064,"high":2065,"low":1611,"close":1611,"change":1064,"percent_change":1050,"volume":2066,"transactions":9,"vwap":1611},"2025-11-04",8.06,8.24,2822700,{"date":2068,"open":1609,"high":622,"low":2069,"close":1618,"change":947,"percent_change":1847,"volume":2070,"transactions":9,"vwap":1618},"2025-11-03",8.065,4458200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-31",8.09,8.36,8.03,8.29,0.31,3.88,2068800,{"date":2081,"open":1601,"high":2082,"low":2083,"close":2084,"change":221,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-30",8.17,7.9,7.98,-0.5,1787800,{"date":2088,"open":2076,"high":2076,"low":2089,"close":2090,"change":717,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-29",7.92,8.02,-3.26,2284700,{"date":2094,"open":2074,"high":2095,"low":2096,"close":2076,"change":1807,"percent_change":1660,"volume":2097,"transactions":9,"vwap":2076},"2025-10-28",8.455,8.265,1351800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":113,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-27",8.45,8.48,8.28,8.32,-0.12,1519900,{"date":2107,"open":2108,"high":2100,"low":2057,"close":2109,"change":912,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-24",8.3,8.33,2.08,2744700,{"date":2113,"open":2075,"high":2114,"low":2115,"close":2116,"change":948,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-23",8.245,8.01,8.16,1.37,1104100,{"date":2120,"open":2121,"high":2065,"low":2122,"close":1599,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1599},"2025-10-22",8.15,7.93,-0.18,-2.19,2138800,{"date":2127,"open":2109,"high":2074,"low":1608,"close":2128,"change":2129,"percent_change":1553,"volume":2130,"transactions":9,"vwap":2128},"2025-10-21",8.23,-0.05,2013700,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2102,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2102},"2025-10-20",7.99,8.325,0.42,5.34,1795600,{"date":2139,"open":2140,"high":2141,"low":27,"close":2142,"change":1041,"percent_change":870,"volume":2143,"transactions":9,"vwap":2142},"2025-10-17",7.79,7.925,7.86,2609200,{"date":2145,"open":2146,"high":2147,"low":2089,"close":2148,"change":1628,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-16",8.41,8.58,7.94,-5.25,2521200,{"date":2152,"open":2128,"high":2153,"low":2121,"close":2154,"change":2077,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-15",8.526,8.38,3.84,2238300,{"date":2158,"open":2115,"high":1609,"low":2159,"close":2059,"change":1859,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2059},"2025-10-14",7.901,-1.82,2618600,{"date":2163,"open":2074,"high":2100,"low":2164,"close":1592,"change":113,"percent_change":2104,"volume":2165,"transactions":9,"vwap":1592},"2025-10-13",8.12,2475600,{"date":2167,"open":2168,"high":1635,"low":2128,"close":2128,"change":1240,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2128},"2025-10-10",8.6,-3.74,4556500,{"date":2172,"open":1590,"high":2173,"low":2174,"close":2175,"change":1807,"percent_change":1064,"volume":2176,"transactions":9,"vwap":2175},"2025-10-09",8.67,8.395,8.55,1876400,{"date":2178,"open":2108,"high":2168,"low":2179,"close":2147,"change":153,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2147},"2025-10-08",8.215,4.25,2243800,{"date":2183,"open":2184,"high":2185,"low":2084,"close":2128,"change":825,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2128},"2025-10-07",8.73,8.755,-4.97,4220900,{"date":2189,"open":1701,"high":2190,"low":2175,"close":2191,"change":1482,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-06",9.06,8.66,-1.93,3632100,{"date":2195,"open":2196,"high":1721,"low":1191,"close":2197,"change":1638,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-03",9.08,8.83,-2.43,3271300,{"date":2201,"open":1700,"high":2202,"low":2203,"close":2204,"change":1994,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-02",9.18,8.61,9.05,4.75,3823000,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":1925,"percent_change":1822,"volume":2212,"transactions":9,"vwap":2211},"2025-10-01",8.35,8.965,8.64,5008900,{"date":2214,"open":2191,"high":2215,"low":2102,"close":2175,"change":2104,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2175},"2025-09-30",8.735,-1.38,2494900,{"date":2219,"open":1602,"high":2220,"low":2221,"close":2173,"change":912,"percent_change":844,"volume":2222,"transactions":9,"vwap":2173},"2025-09-29",8.995,8.351,4782900,{"date":2224,"open":2109,"high":2225,"low":2114,"close":2226,"change":2227,"percent_change":621,"volume":2228,"transactions":9,"vwap":2226},"2025-09-26",8.54,8.5,0.16,1944400,{"date":2230,"open":2103,"high":2231,"low":2116,"close":622,"change":2104,"percent_change":2232,"volume":2233,"transactions":9,"vwap":622},"2025-09-25",8.485,-1.42,2123700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":1626,"change":1770,"percent_change":920,"volume":2239,"transactions":9,"vwap":1626},"2025-09-24",8.69,8.75,8.37,2518800,{"date":2241,"open":1627,"high":2196,"low":1590,"close":2242,"change":684,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-23",8.56,-2.28,3770500,{"date":2246,"open":2225,"high":2247,"low":2146,"close":1584,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1584},"2025-09-22",8.805,0.13,1.51,2345500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1240,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-19",8.93,8.95,8.51,8.63,-3.58,14508500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2254,"change":143,"percent_change":571,"volume":2264,"transactions":9,"vwap":2254},"2025-09-18",8.85,8.985,8.71,3846700,{"date":2266,"open":2109,"high":2267,"low":2268,"close":2256,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2256},"2025-09-17",8.825,8.302,0.21,2.49,4793100,{"date":2273,"open":2256,"high":2173,"low":2274,"close":2275,"change":402,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-16",8.25,8.42,-3.88,6003900,{"date":2279,"open":2142,"high":2280,"low":1033,"close":1584,"change":297,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1584},"2025-09-15",9.095,13.32,9577300,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":222,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-12",7.85,7.62,7.73,-2.03,1708200,{"date":2291,"open":2292,"high":2083,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-11",7.45,7.43,7.89,0.53,7.2,2544400,{"date":2299,"open":1604,"high":2300,"low":2301,"close":2302,"change":1073,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-10",7.795,7.285,7.36,-3.79,2466800,{"date":2306,"open":2307,"high":2308,"low":1004,"close":2309,"change":2248,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-09",7.44,7.67,7.65,1.73,1826200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1925,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-08",7.47,7.54,7.3,7.52,1.21,1615100,{"date":2321,"open":1004,"high":2322,"low":2323,"close":2293,"change":2248,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2293},"2025-09-05",7.615,7.303,1.78,2162600,{"date":2327,"open":2328,"high":2302,"low":2329,"close":2316,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2316},"2025-09-04",7.31,7.055,-0.06,-0.82,2428000,{"date":2334,"open":2292,"high":2315,"low":2335,"close":2302,"change":540,"percent_change":736,"volume":2336,"transactions":9,"vwap":2302},"2025-09-03",7.28,1971400,{"date":2338,"open":2292,"high":2339,"low":2340,"close":2292,"change":222,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2292},"2025-09-02",7.51,7.26,-2.1,2508400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":664,"percent_change":2232,"volume":2349,"transactions":9,"vwap":2348},"2025-08-29",7.7,7.72,7.525,7.61,2568200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2346,"change":941,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2346},"2025-08-28",7.55,7.78,7.53,3.07,2802500,{"date":2358,"open":2316,"high":2352,"low":2296,"close":2359,"change":1577,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-27",7.49,3.03,2326600,{"date":2363,"open":2364,"high":2314,"low":2365,"close":2366,"change":947,"percent_change":591,"volume":2367,"transactions":9,"vwap":2366},"2025-08-26",7.24,7.235,7.27,2096200,{"date":2369,"open":2370,"high":2314,"low":2364,"close":964,"change":424,"percent_change":2371,"volume":2372,"transactions":9,"vwap":964},"2025-08-25",7.46,-3.33,1495800,{"date":2374,"open":2302,"high":2375,"low":2335,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-22",7.6,7.5,0.27,3.73,2265100,{"date":2381,"open":1177,"high":2316,"low":2382,"close":2383,"change":911,"percent_change":2135,"volume":2384,"transactions":9,"vwap":2383},"2025-08-21",7.01,7.23,2128000,{"date":2386,"open":2387,"high":329,"low":2388,"close":2296,"change":2014,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2296},"2025-08-20",7.32,6.975,-2.83,2394600,{"date":2392,"open":2393,"high":2315,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-19",7.1,7.41,0.33,4.66,4292300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2248,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-18",6.88,7.19,6.839,7.08,1.87,3090700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1793,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-15",6.93,7.07,6.91,6.95,0.58,2052000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2410,"change":934,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2410},"2025-08-14",7.09,7.18,6.9,-4.56,1926200,{"date":2422,"open":2423,"high":964,"low":2424,"close":2364,"change":1794,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2364},"2025-08-13",6.96,6.865,5.69,2608600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":948,"percent_change":632,"volume":2433,"transactions":9,"vwap":2432},"2025-08-12",6.75,6.92,6.695,6.85,2444100,{"date":2435,"open":2408,"high":2436,"low":2437,"close":2438,"change":424,"percent_change":2257,"volume":2439,"transactions":9,"vwap":2438},"2025-08-11",6.97,6.715,6.74,3345400,{"date":2441,"open":2394,"high":2442,"low":2436,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-08",7.57,6.99,-0.47,-6.3,3628600,{"date":2448,"open":2354,"high":2449,"low":2296,"close":2370,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2370},"2025-08-07",7.779,0.94,14.42,10471300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1702,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-06",6.38,6.57,6.31,6.52,2.19,4252100,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2455,"change":540,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2455},"2025-08-05",6.59,6.33,-1.39,2738500,{"date":2468,"open":1973,"high":2469,"low":1249,"close":2470,"change":948,"percent_change":2310,"volume":2471,"transactions":9,"vwap":2470},"2025-08-04",6.56,6.47,2128300,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":825,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-01",6.61,6.29,6.36,-6.33,2930000,{"date":2480,"open":2430,"high":2423,"low":2481,"close":2482,"change":2330,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-31",6.755,6.79,-0.88,1590700,{"date":2486,"open":2436,"high":2487,"low":1568,"close":2432,"change":1715,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2432},"2025-07-30",7.015,-2,2127600,{"date":2491,"open":2387,"high":2302,"low":2492,"close":2443,"change":878,"percent_change":1081,"volume":2493,"transactions":9,"vwap":2443},"2025-07-29",6.89,2327100,{"date":2495,"open":1177,"high":2496,"low":2497,"close":2366,"change":948,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2366},"2025-07-28",7.425,7.14,1.54,2257600,{"date":2501,"open":2417,"high":2502,"low":2409,"close":2503,"change":2330,"percent_change":1024,"volume":2504,"transactions":9,"vwap":2503},"2025-07-25",7.22,7.16,2036100,{"date":2506,"open":2340,"high":2507,"low":2503,"close":2502,"change":1041,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2502},"2025-07-24",7.315,-1.1,1900600,{"date":2511,"open":2383,"high":2512,"low":2513,"close":2316,"change":817,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2316},"2025-07-23",7.385,7.095,1.67,2325500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2417,"change":911,"percent_change":2135,"volume":2521,"transactions":9,"vwap":2417},"2025-07-22",7.12,7.325,7.061,1999600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":1177,"change":911,"percent_change":2135,"volume":2527,"transactions":9,"vwap":1177},"2025-07-21",7.21,7.35,7.102,1952500,{"date":2529,"open":2530,"high":2497,"low":2531,"close":2518,"change":2377,"percent_change":1519,"volume":2532,"transactions":9,"vwap":2518},"2025-07-18",6.86,6.784,2351200,{"date":2534,"open":2535,"high":2423,"low":2536,"close":2432,"change":911,"percent_change":776,"volume":2537,"transactions":9,"vwap":2432},"2025-07-17",6.83,6.8,1733000,{"date":2539,"open":2540,"high":2541,"low":2474,"close":2542,"change":113,"percent_change":1859,"volume":2543,"transactions":9,"vwap":2542},"2025-07-16",6.87,6.885,6.82,1732900,{"date":2545,"open":2530,"high":2410,"low":2546,"close":2535,"change":911,"percent_change":776,"volume":2547,"transactions":9,"vwap":2535},"2025-07-15",6.7,2270400,{"date":2549,"open":2550,"high":2535,"low":2551,"close":2536,"change":1925,"percent_change":83,"volume":2552,"transactions":9,"vwap":2536},"2025-07-14",6.71,6.68,1869800,{"date":2554,"open":2530,"high":2400,"low":2555,"close":2550,"change":1638,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2550},"2025-07-11",6.66,-3.17,2015900,{"date":2559,"open":2560,"high":1177,"low":2408,"close":2408,"change":1482,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2408},"2025-07-10",7.13,-2.39,1755900,{"date":2564,"open":2328,"high":2565,"low":2566,"close":2393,"change":2014,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2393},"2025-07-09",7.33,7.085,-2.87,1747300,{"date":2570,"open":2518,"high":2571,"low":2572,"close":2328,"change":466,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2328},"2025-07-08",7.375,7.081,3.69,2353900,{"date":2576,"open":2577,"high":2578,"low":2418,"close":2579,"change":947,"percent_change":591,"volume":2580,"transactions":9,"vwap":2579},"2025-07-07",6.94,7.128,7.05,1976100,{"date":2582,"open":2583,"high":2584,"low":2436,"close":2585,"change":948,"percent_change":1370,"volume":2586,"transactions":9,"vwap":2585},"2025-07-03",6.98,7.185,7.03,1303900,{"date":2588,"open":2408,"high":2589,"low":2590,"close":2430,"change":2330,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2430},"2025-07-02",7.02,6.855,-0.86,2277700,{"date":2594,"open":2583,"high":2403,"low":2595,"close":2583,"change":1041,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2583},"2025-07-01",6.84,-1.13,1844100,{"date":2599,"open":2600,"high":2513,"low":2430,"close":2601,"change":1702,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-30",7,7.06,2.02,2401700,{"date":2605,"open":2492,"high":2606,"low":2542,"close":2430,"change":911,"percent_change":776,"volume":2607,"transactions":9,"vwap":2430},"2025-06-27",6.985,5228800,{"date":2609,"open":2530,"high":2606,"low":1568,"close":2492,"change":1793,"percent_change":2412,"volume":2610,"transactions":9,"vwap":2492},"2025-06-26",1684400,{"date":2612,"open":2423,"high":2613,"low":2432,"close":2432,"change":2104,"percent_change":232,"volume":2614,"transactions":9,"vwap":2432},"2025-06-25",7.099,1963400,{"date":2616,"open":2432,"high":2329,"low":2536,"close":2436,"change":2269,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2436},"2025-06-24",3.11,2553100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":350,"percent_change":350,"volume":2625,"transactions":9,"vwap":2624},"2025-06-23",6.77,6.785,6.54,6.76,2157100,{"date":2627,"open":2418,"high":2436,"low":2628,"close":2624,"change":221,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2624},"2025-06-20",6.645,-0.59,11853100,{"date":2632,"open":2474,"high":2530,"low":2458,"close":2536,"change":912,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2536},"2025-06-18",2.56,4155500,{"date":2636,"open":2600,"high":2579,"low":2456,"close":1546,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1546},"2025-06-17",-0.61,-8.43,5576400,{"date":2641,"open":2497,"high":2642,"low":2585,"close":2364,"change":1577,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2364},"2025-06-16",7.257,3.13,2501000,{"date":2646,"open":2316,"high":2647,"low":2382,"close":2589,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2589},"2025-06-13",7.434,-0.78,-10,4785700,{"date":2652,"open":2653,"high":2075,"low":2300,"close":2654,"change":1206,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-12",7.91,7.8,-2.86,1177800,{"date":2658,"open":1617,"high":2082,"low":2133,"close":2075,"change":2129,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2075},"2025-06-11",-0.62,1936000,{"date":2662,"open":1618,"high":622,"low":2084,"close":2663,"change":684,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-10",8.08,-2.42,2624700,{"date":2667,"open":2668,"high":2074,"low":27,"close":2102,"change":2669,"percent_change":2073,"volume":2670,"transactions":9,"vwap":2102},"2025-06-09",7.76,0.62,7191400,{"date":2672,"open":2286,"high":2673,"low":2348,"close":1604,"change":817,"percent_change":1370,"volume":2674,"transactions":9,"vwap":1604},"2025-06-06",7.77,1506400,{"date":2676,"open":2346,"high":2677,"low":2359,"close":2315,"change":1715,"percent_change":2160,"volume":2678,"transactions":9,"vwap":2315},"2025-06-05",7.81,1409300,{"date":2680,"open":2287,"high":2681,"low":2682,"close":2683,"change":221,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-04",7.83,7.605,7.68,-0.52,1740000,{"date":2687,"open":2317,"high":2287,"low":2565,"close":2346,"change":2377,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2346},"2025-06-03",3.62,2034100,{"date":2691,"open":2316,"high":2692,"low":2417,"close":2292,"change":912,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2292},"2025-06-02",7.515,2.34,2452400,{"date":2696,"open":2335,"high":2697,"low":2698,"close":2335,"change":2330,"percent_change":2331,"volume":2699,"transactions":9,"vwap":2335},"2025-05-30",7.37,7.17,1302300,{"date":2701,"open":1004,"high":2307,"low":2702,"close":329,"change":911,"percent_change":1994,"volume":2703,"transactions":9,"vwap":329},"2025-05-29",7.29,1335100,{"date":2705,"open":2706,"high":2292,"low":2707,"close":2328,"change":1735,"percent_change":497,"volume":2708,"transactions":9,"vwap":2328},"2025-05-28",7.42,7.265,1666600,{"date":2710,"open":2316,"high":2711,"low":2296,"close":2712,"change":200,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-27",7.445,7.38,2.64,1952800,{"date":2716,"open":2401,"high":2519,"low":2698,"close":2401,"change":424,"percent_change":1873,"volume":2717,"transactions":9,"vwap":2401},"2025-05-23",1301700,{"date":2719,"open":2316,"high":2720,"low":2364,"close":2307,"change":1702,"percent_change":621,"volume":2721,"transactions":9,"vwap":2307},"2025-05-22",7.549,1544700,{"date":2723,"open":2442,"high":2724,"low":2365,"close":2316,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2316},"2025-05-21",7.595,-0.39,-5.07,1914200,{"date":2729,"open":2345,"high":2353,"low":2286,"close":2730,"change":2330,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-20",7.69,-0.77,1587000,{"date":2734,"open":2668,"high":2142,"low":2735,"close":2736,"change":541,"percent_change":1958,"volume":2737,"transactions":9,"vwap":2736},"2025-05-19",7.655,7.75,2135300,{"date":2739,"open":2740,"high":2740,"low":2741,"close":1599,"change":1532,"percent_change":817,"volume":2742,"transactions":9,"vwap":1599},"2025-05-16",8.19,7.921,2588000,{"date":2744,"open":2745,"high":2128,"low":1601,"close":2746,"change":1206,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-15",8.2,8.04,-2.78,2219300,{"date":2750,"open":1609,"high":2209,"low":1608,"close":1609,"change":1786,"percent_change":359,"volume":2751,"transactions":9,"vwap":1609},"2025-05-14",3245000,{"date":2753,"open":2745,"high":2754,"low":2755,"close":2082,"change":2000,"percent_change":653,"volume":2756,"transactions":9,"vwap":2082},"2025-05-13",8.315,8.11,3076100,{"date":2758,"open":2759,"high":2760,"low":2668,"close":2761,"change":2135,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-12",7.825,8.145,8.1,5.47,3531600,{"date":2765,"open":2308,"high":2654,"low":2347,"close":2683,"change":108,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2683},"2025-05-09",0.79,3805300,{"date":2769,"open":2621,"high":1604,"low":2550,"close":2286,"change":1370,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2286},"2025-05-08",26.37,10135500,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":834,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-07",5.88,6.14,5.84,6.03,3.43,6905000,{"date":2781,"open":1904,"high":2782,"low":2783,"close":2784,"change":911,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-06",5.9,5.63,5.83,0.52,3665000,{"date":2788,"open":2425,"high":2789,"low":2790,"close":447,"change":2330,"percent_change":2791,"volume":2792,"transactions":9,"vwap":447},"2025-05-05",5.93,5.66,-1.02,1832800,{"date":2794,"open":2795,"high":2796,"low":2784,"close":2797,"change":2798,"percent_change":2060,"volume":2799,"transactions":9,"vwap":2797},"2025-05-02",5.94,5.96,5.86,0.08,1768800,{"date":2801,"open":2802,"high":2802,"low":1439,"close":2803,"change":911,"percent_change":2785,"volume":2804,"transactions":9,"vwap":2803},"2025-05-01",6,5.78,1818700,{"date":2806,"open":2790,"high":2803,"low":2807,"close":2808,"change":1715,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-04-30",5.581,5.75,-2.38,1690000,{"date":2812,"open":2797,"high":2802,"low":2776,"close":2813,"change":1793,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-04-29",5.89,0.68,1340900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1637,"percent_change":402,"volume":2822,"transactions":9,"vwap":2821},"2025-04-28",5.91,5.97,5.805,5.85,1620300,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":947,"percent_change":808,"volume":2829,"transactions":9,"vwap":2828},"2025-04-25",5.82,5.905,5.74,5.87,1248600,{"date":2831,"open":2832,"high":2797,"low":861,"close":2821,"change":153,"percent_change":2476,"volume":2833,"transactions":9,"vwap":2821},"2025-04-24",5.55,1575800,{"date":2835,"open":2836,"high":2808,"low":2837,"close":2838,"change":1702,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-04-23",5.62,5.455,5.5,2.61,2177700,{"date":181,"open":2842,"high":2843,"low":177,"close":2844,"change":2798,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},5.28,5.42,5.36,1.52,1947600]