[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PD":3,"homepage-market-summary":31,"stock-historical-PD":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PD","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},"PagerDuty, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","PagerDuty Inc is a digital operations management platform that manages urgent and mission-critical work for a modern, digital business. Its PagerDuty Operations Cloud combines artificial intelligence (AI) operations (AIOps), automation, customer service operations, and incident management with a generative AI assistant to create a flexible, resilient, and scalable platform to protect revenue and improve customer experience, improve operational efficiency, and mitigate the risk of operational failures. The company generates revenue predominantly from cloud-hosted software subscription fees and term-license software subscription fees. Geographically, the company derives a majority of its revenue from the United States and the rest from International markets.","1,155","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},15.8,15.45,15.86,15.39,15.37,0.43,2.8,2018926.368468,16299,15.6962,16.77,5.7,2321139.2376744663,91.2,1884,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},18,2192426,800235648.656291,0.64,"2025-04-28",[186,187,197,208,218,228,236,246,257,267,278,286,295,305,315,325,335,343,354,365,374,385,395,405,413,421,431,440,449,460,471,481,491,500,511,520,529,539,550,558,567,578,588,597,605,616,625,634,643,653,663,672,683,694,704,714,724,735,746,755,762,770,777,786,793,802,810,817,822,828,835,844,853,860,869,876,882,890,898,905,911,919,925,932,938,946,952,959,966,975,980,988,996,1003,1010,1016,1023,1031,1039,1046,1055,1061,1069,1077,1084,1092,1097,1105,1112,1119,1128,1134,1140,1146,1153,1159,1165,1173,1179,1186,1192,1199,1206,1213,1220,1226,1232,1239,1247,1253,1260,1266,1272,1279,1285,1292,1299,1306,1313,1318,1322,1326,1333,1338,1344,1350,1356,1364,1372,1378,1387,1392,1400,1408,1411,1415,1420,1425,1430,1434,1440,1444,1448,1453,1458,1462,1467,1474,1481,1488,1496,1503,1509,1517,1525,1530,1536,1543,1550,1555,1559,1565,1571,1577,1584,1588,1592,1597,1604,1612,1618,1624,1629,1637,1644,1652,1660,1668,1674,1682,1686,1691,1695,1702,1710,1714,1720,1727,1733,1741,1747,1753,1760,1767,1773,1778,1784,1791,1797,1802,1810,1815,1822,1829,1833,1838,1846,1853,1861,1865,1870,1876,1883,1890,1896,1903,1908,1916,1923,1930,1934,1940,1945,1951,1956,1961,1967,1972,1976,1980,1985,1990,1997,2004,2010,2017,2022,2029,2037,2043,2048,2053,2058,2065,2070,2074,2080,2084,2088,2094,2100,2105,2113,2121,2128,2134,2139,2143,2150,2158,2164,2172,2176,2181,2188,2193,2196,2199,2204,2210,2215,2220,2223,2229,2234,2239,2245,2249,2254,2259,2264,2269,2274,2280,2285,2290,2296,2301,2305,2308,2312,2318,2325,2329,2334,2339,2345,2349,2353,2357,2360,2364,2368,2374,2377,2383,2389,2396,2402,2408,2412,2417,2422,2429,2433,2439,2444,2449,2454,2459,2465,2470,2476,2480,2484,2488,2493,2496,2502,2507,2511,2517,2522,2528,2536,2542,2546,2552,2557,2563,2568,2572,2576,2579,2584],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",15.5,15.62,15.32,-0.07,-0.45,2347355.611864,19804,15.4256,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",15.71,15.87,15.28,15.44,-0.15,-0.96,1285075.600638,15198,15.4744,{"date":209,"open":210,"high":190,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",15.26,15.19,15.59,0.25,1.63,1444954.067924,16351,15.4849,{"date":219,"open":220,"high":18,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",15.58,15.24,15.34,-0.24,-1.54,1194603.512362,15910,15.3879,{"date":229,"open":230,"high":199,"low":221,"close":220,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",15.4,0.48,3.18,1795787.461165,21984,15.4925,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":177,"volume":243,"transactions":244,"vwap":245},"2026-09-30",14.96,15.56,14.93,15.1,0.15,3590076.822495,24131,15.1639,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",14.4,14.985,14.3331,14.95,0.47,3.25,1664459.505575,22276,14.7855,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":53,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",14.04,14.6,13.88,14.48,0.7,1362068.684236,17075,14.4018,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",14.82,14.855,14.345,14.38,-0.57,-3.81,1670571.495411,17381,14.542,{"date":279,"open":280,"high":281,"low":262,"close":251,"change":169,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",14.76,15.05,0.81,1930385.833568,21306,14.7887,{"date":287,"open":288,"high":251,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",14.3,14.83,0.35,2.42,1763906.011466,19162,14.8095,{"date":296,"open":297,"high":298,"low":299,"close":262,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",14.7,14.75,14.06,0.02,0.14,1495429.905189,18960,14.395,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",14.22,14.46,14.09,0.46,3.29,1129441.124897,15416,14.3562,{"date":316,"open":288,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",14.515,13.95,14,-0.44,-3.05,3035577.163017,15392,14.0392,{"date":326,"open":272,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",14.7344,14.1885,14.44,-0.04,-0.28,1099335.341192,17360,14.5141,{"date":336,"open":248,"high":337,"low":338,"close":262,"change":174,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",14.64,14.27,-0.21,1077374.110482,16446,14.4514,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",14.5,14.91,14.45,14.51,-0.33,-2.22,1228374.994059,17646,14.5831,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",14.35,14.85,14.18,14.84,0.75,5.32,2048135.574877,22672,14.6532,{"date":366,"open":367,"high":358,"low":368,"close":309,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",13.63,13.59,0.34,2.47,1307719.386478,16733,13.9894,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",13.51,13.81,13.38,13.75,0.17,1.25,1313625.315678,17307,13.6443,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",13.45,13.58,13.21,0.26,1.95,1560441.06553,19927,13.468,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",13.4,13.01,13.32,-0.3,-2.2,1839011.822998,22988,13.2654,{"date":406,"open":261,"high":261,"low":376,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",13.62,-0.48,-3.4,1593828.205452,19307,13.7018,{"date":414,"open":299,"high":415,"low":377,"close":416,"change":74,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",14.315,14.1,2.4,1415609.206547,18148,14.0344,{"date":422,"open":319,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",14.12,13.48,13.77,-0.27,-1.92,1860121.736319,20848,13.7467,{"date":432,"open":433,"high":434,"low":367,"close":259,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",13.91,14.17,-0.1,-0.71,1905214.520884,21808,13.8812,{"date":441,"open":388,"high":442,"low":443,"close":444,"change":118,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",14.43,13.55,14.14,2.24,2834180.056873,25284,14.1513,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",13.09,14.1899,13.0126,13.83,1.2,9.5,3676326.662472,34834,13.7667,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",12.45,12.82,12.44,12.63,0.44,3.61,1743636.544483,22322,12.6662,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",11.75,12.38,12.19,-0.06,-0.49,1212713.520179,16074,12.1523,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":203,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",12.24,12.41,12.04,12.25,-1.21,1098650.624153,15736,12.1993,{"date":492,"open":493,"high":494,"low":475,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":341,"vwap":499},"2026-08-24",12.28,12.465,12.4,0.08,0.65,1346742.598263,12.35,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",12.1,12.5,11.93,12.32,0.2,1.65,2195686.185536,19624,12.279,{"date":512,"open":513,"high":474,"low":514,"close":515,"change":68,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",12.11,12,12.12,-0.41,797426.895182,11628,12.1161,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":118,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",11.77,12.3,12.17,2.61,989261.318317,13161,12.1673,{"date":530,"open":531,"high":532,"low":473,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",11.8,12.03,11.86,0.16,1.37,984386.838986,13650,11.8781,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",11.63,11.8237,11.4302,11.7,-0.2,-1.68,905888.758825,13698,11.6795,{"date":551,"open":484,"high":484,"low":552,"close":553,"change":147,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",11.76,11.9,-1.57,1184806.605076,17384,11.9156,{"date":559,"open":560,"high":502,"low":561,"close":562,"change":152,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",11.46,11.21,12.09,6.43,1417328.701234,18648,11.8349,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",11.66,11.81,11.355,11.36,-0.51,-4.3,827517.462642,12699,11.4489,{"date":579,"open":580,"high":581,"low":569,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",11.85,12.075,11.87,-0.01,-0.08,1210935.641938,17175,11.8459,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":214,"volume":594,"transactions":595,"vwap":596},"2026-08-10",11.49,11.97,11.88,0.19,869500.455797,13501,11.8684,{"date":598,"open":599,"high":600,"low":572,"close":601,"change":137,"percent_change":361,"volume":602,"transactions":603,"vwap":604},"2026-08-07",11.39,11.83,11.69,1006654.112081,13910,11.6661,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",10.76,11.19,10.65,11.1,-0.12,-1.07,883928.581404,13217,11.0674,{"date":617,"open":618,"high":599,"low":619,"close":620,"change":192,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",11.34,11.01,11.22,-0.62,1025661.005607,14300,11.1801,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":593,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",10.89,11.308,11.29,1.71,1321857.484402,19869,11.1868,{"date":635,"open":636,"high":608,"low":637,"close":610,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",10.885,10.78,0.52,4.91,1437939.981584,18604,11.0622,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",10.17,10.605,10.58,0.21,2.03,1413245.238572,18980,10.5232,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":113,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",10.51,10.543,9.98,10.37,-3.62,1500428.205807,19249,10.2565,{"date":664,"open":665,"high":666,"low":665,"close":607,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",10.36,10.86,0.45,4.36,1563222.636787,22913,10.6854,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",9.9,10.455,9.825,10.31,0.55,5.64,1526368.184733,19481,10.2978,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",9.36,9.93,9.29,9.76,0.68,7.49,1159400.283057,17796,9.7466,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":667,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",8.83,9.135,8.77,9.08,5.21,1072101.098231,16330,9.0333,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":147,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",8.92,8.935,8.545,8.63,-2.15,1905997.251055,23094,8.6791,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":273,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",9.37,9.4,8.81,8.82,-6.07,1885287.917523,21844,8.9429,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",9.75,9.95,9.34,9.39,-0.95,-9.19,1968233.4741,25826,9.5113,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",10.14,10.585,10.1,10.34,0.04,0.39,921723.882621,14342,10.3945,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",10.45,10.735,10.275,10.3,-0.35,-3.29,1290700,{"date":756,"open":757,"high":758,"low":759,"close":609,"change":435,"percent_change":760,"volume":761,"transactions":9,"vwap":609},"2026-07-16",10.88,10.955,10.48,-0.93,1874600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":223,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-15",11.06,11.23,10.56,10.75,-2.18,1507900,{"date":771,"open":772,"high":629,"low":773,"close":774,"change":242,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-14",10.11,10.08,10.99,1.38,2326600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",10.33,11,10.26,10.84,0.51,4.94,1515000,{"date":787,"open":788,"high":789,"low":645,"close":779,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":779},"2026-07-10",10.7,10.82,-0.13,-1.24,1382700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",9.79,10.5,9.571,10.46,0.42,4.18,1965000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":223,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-08",9.97,10.215,9.819,10.04,-2.33,1419400,{"date":811,"open":812,"high":796,"low":813,"close":814,"change":74,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-07",10.18,9.99,10.28,3.32,1862500,{"date":818,"open":819,"high":772,"low":820,"close":727,"change":174,"percent_change":400,"volume":821,"transactions":9,"vwap":727},"2026-07-06",9.86,9.69,1596100,{"date":823,"open":804,"high":824,"low":825,"close":657,"change":68,"percent_change":826,"volume":827,"transactions":9,"vwap":657},"2026-07-02",10.15,9.72,-0.5,1830300,{"date":829,"open":830,"high":751,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",9.88,10.03,0.38,3.94,2211200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",9.16,9.67,9.105,9.65,0.27,2.88,1860200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",9.25,9.515,9.1,9.38,0.29,3.19,1600700,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",8.64,9.09,0.53,6.19,3001500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",8.68,8.87,8.53,8.56,-0.31,-3.49,1382400,{"date":870,"open":871,"high":872,"low":873,"close":863,"change":832,"percent_change":874,"volume":875,"transactions":9,"vwap":863},"2026-06-24",8.49,8.95,8.38,4.48,1820100,{"date":877,"open":878,"high":879,"low":878,"close":871,"change":213,"percent_change":880,"volume":881,"transactions":9,"vwap":871},"2026-06-23",8.25,8.57,3.03,2808600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":223,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",8.445,8.8,8.141,8.24,-2.83,2454400,{"date":891,"open":708,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",8.75,8.32,8.48,-0.14,-1.62,4197000,{"date":899,"open":900,"high":718,"low":901,"close":902,"change":545,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-17",8.7,8.495,8.62,-2.27,2683200,{"date":906,"open":907,"high":908,"low":885,"close":719,"change":203,"percent_change":909,"volume":910,"transactions":9,"vwap":719},"2026-06-16",8.98,9.35,-1.67,2445300,{"date":912,"open":837,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",9.21,8.885,8.97,0.01,0.11,2118800,{"date":920,"open":862,"high":921,"low":871,"close":922,"change":593,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-12",9.025,8.96,2.17,1343000,{"date":926,"open":927,"high":928,"low":929,"close":698,"change":174,"percent_change":930,"volume":931,"transactions":9,"vwap":698},"2026-06-11",8.59,8.85,8.44,-0.34,1685000,{"date":933,"open":934,"high":914,"low":935,"close":885,"change":936,"percent_change":142,"volume":937,"transactions":9,"vwap":885},"2026-06-10",8.51,8.4,0.06,1534500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":400,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-09",9,9.02,8.46,8.74,-3.32,1487800,{"date":947,"open":837,"high":948,"low":949,"close":950,"change":339,"percent_change":903,"volume":951,"transactions":9,"vwap":950},"2026-06-08",9.23,8.91,9.04,1793000,{"date":953,"open":954,"high":820,"low":955,"close":846,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":846},"2026-06-05",9.61,9.185,-0.25,-2.63,1900700,{"date":960,"open":961,"high":962,"low":963,"close":456,"change":506,"percent_change":964,"volume":965,"transactions":9,"vwap":456},"2026-06-04",9.53,9.805,9.15,2.15,1959900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",9.94,9.96,9.045,9.3,-0.84,-8.28,2577900,{"date":976,"open":814,"high":677,"low":962,"close":737,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":737},"2026-06-02",-0.55,-5.14,2828400,{"date":981,"open":982,"high":788,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",10.22,9.982,10.69,0.74,7.44,4280400,{"date":989,"open":990,"high":991,"low":992,"close":727,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":727},"2026-05-29",9.33,10.015,8.69,2.51,33.74,8863800,{"date":997,"open":998,"high":999,"low":1000,"close":986,"change":213,"percent_change":1001,"volume":1002,"transactions":9,"vwap":986},"2026-05-28",7.33,7.665,7.19,3.48,2886300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1000,"change":1008,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1000},"2026-05-27",7.11,7.355,7.1,0,1178600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1000,"change":583,"percent_change":895,"volume":1015,"transactions":9,"vwap":1000},"2026-05-26",7.09,7.32,7,1176600,{"date":1017,"open":1007,"high":1018,"low":1019,"close":1020,"change":242,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",7.38,7.055,7.2,2.13,1303400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":224,"volume":1030,"transactions":9,"vwap":1028},"2026-05-21",6.92,7.08,6.81,7.05,-0.11,1626300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":841,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-20",6.77,7.17,6.6,7.16,3.92,1557700,{"date":1040,"open":1041,"high":1042,"low":1033,"close":1043,"change":476,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-19",7.165,7.26,6.89,-0.86,1607500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",6.68,7.085,6.675,6.95,0.18,2.66,1884100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1033,"change":741,"percent_change":137,"volume":1060,"transactions":9,"vwap":1033},"2026-05-15",6.8,6.915,6.702,1553800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":936,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-14",6.66,6.895,6.561,6.73,0.9,1653300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":584,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-13",6.69,6.76,6.41,6.67,-1.19,2187900,{"date":1078,"open":1074,"high":1079,"low":1080,"close":1081,"change":203,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-12",6.925,6.645,6.75,-2.17,2138900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":113,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-11",7.18,7.365,6.82,6.9,-5.35,1667000,{"date":1093,"open":1086,"high":1018,"low":1094,"close":1095,"change":611,"percent_change":896,"volume":1096,"transactions":9,"vwap":1095},"2026-05-08",7.0050001,7.29,1912900,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",7.04,7.76,7.41,0.56,8.18,2560300,{"date":1106,"open":1107,"high":1107,"low":1088,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",7.15,6.85,-0.36,-4.99,1479000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":339,"percent_change":888,"volume":1118,"transactions":9,"vwap":1117},"2026-05-05",7.37,7.43,7.155,7.21,1362900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",7.36,7.56,7.23,7.42,0.07,0.95,2131800,{"date":1129,"open":1130,"high":1115,"low":1108,"close":1131,"change":263,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",6.88,7.35,10.53,2396300,{"date":1135,"open":1136,"high":1074,"low":1137,"close":1138,"change":1008,"percent_change":1008,"volume":1139,"transactions":9,"vwap":1138},"2026-04-30",6.51,6.375,6.65,1423600,{"date":1141,"open":1142,"high":1074,"low":1143,"close":1138,"change":192,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1138},"2026-04-29",6.62,6.48,-1.04,1119600,{"date":1147,"open":1033,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":400,"volume":1152,"transactions":9,"vwap":1150},"2026-04-28",7.14,6.685,6.72,-0.02,1963300,{"date":1154,"open":1025,"high":1012,"low":1155,"close":1156,"change":113,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-27",6.655,6.74,-5.47,2913700,{"date":1160,"open":858,"high":1148,"low":858,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-24",7.13,0.97,15.75,5918700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":977,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-23",6.45,6.515,6.12,6.16,-8.2,1503700,{"date":1174,"open":1175,"high":1150,"low":1136,"close":1176,"change":242,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-22",6.58,6.71,2.29,1451500,{"date":1180,"open":1181,"high":1025,"low":1182,"close":1183,"change":741,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-21",6.52,6.454,6.56,0.61,1951100,{"date":1187,"open":1188,"high":1183,"low":1189,"close":1181,"change":506,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1181},"2026-04-20",6.3,6.25,3.16,1953300,{"date":1193,"open":1183,"high":1035,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-17",6.291,6.32,-0.09,-1.4,2085500,{"date":1200,"open":1201,"high":1183,"low":1202,"close":1073,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1073},"2026-04-16",6.46,6.315,0.09,1.42,2450200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1195,"change":1211,"percent_change":927,"volume":1212,"transactions":9,"vwap":1195},"2026-04-15",5.97,6.33,5.9,0.5,3024700,{"date":1214,"open":1169,"high":1215,"low":1216,"close":1217,"change":223,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-14",6.257,5.76,5.82,-3.96,6785100,{"date":1221,"open":1216,"high":1222,"low":1223,"close":1224,"change":74,"percent_change":1216,"volume":1225,"transactions":9,"vwap":1224},"2026-04-13",6.08,5.71,6.06,2265500,{"date":1227,"open":1228,"high":1170,"low":27,"close":1229,"change":930,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-10",6.1,5.73,-5.6,2425400,{"date":1233,"open":1169,"high":1234,"low":1217,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-09",6.175,6.07,-0.17,-2.72,3411200,{"date":1240,"open":1063,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-08",6.7,6.17,6.24,-0.18,-2.8,2480100,{"date":1248,"open":1175,"high":1048,"low":1249,"close":1250,"change":1236,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-07",6.38,6.42,-2.58,2384100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":593,"percent_change":128,"volume":1259,"transactions":9,"vwap":1258},"2026-04-06",6.4,6.64,6.36,6.59,1787300,{"date":1261,"open":1262,"high":563,"low":1263,"close":1255,"change":496,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1255},"2026-04-02",6.26,6.135,1.27,1861900,{"date":1267,"open":1243,"high":1268,"low":1269,"close":1195,"change":917,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1195},"2026-04-01",6.37,6.05,1.77,2189300,{"date":1273,"open":858,"high":1274,"low":1275,"close":1276,"change":936,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-31",6.34,6.09,6.21,0.98,2207600,{"date":1280,"open":1281,"high":1188,"low":1281,"close":1282,"change":301,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-30",6.02,6.15,2.33,1904600,{"date":1286,"open":1276,"high":1287,"low":1288,"close":1289,"change":400,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-27",6.245,5.915,6.01,-4.75,2512100,{"date":1293,"open":1294,"high":1181,"low":1295,"close":1296,"change":1151,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-26",6.27,6.225,6.31,-0.32,2369500,{"date":1300,"open":1301,"high":1241,"low":1302,"close":1209,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1209},"2026-03-25",6.63,6.18,-0.16,-2.47,2404400,{"date":1307,"open":1014,"high":1094,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-24",6.47,6.49,-0.6,-8.46,3691500,{"date":1314,"open":1025,"high":1005,"low":1315,"close":1012,"change":380,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1012},"2026-03-23",6.755,2.46,2669400,{"date":1319,"open":1320,"high":1051,"low":1150,"close":1025,"change":300,"percent_change":850,"volume":1321,"transactions":9,"vwap":1025},"2026-03-20",6.83,3712200,{"date":1323,"open":1051,"high":1000,"low":1072,"close":1089,"change":192,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1089},"2026-03-19",-1,3507100,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1125,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-18",6.78,7.02,6.97,1.01,3607100,{"date":1334,"open":1335,"high":1123,"low":1130,"close":1089,"change":330,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1089},"2026-03-17",6.93,-0.58,2746200,{"date":1339,"open":1005,"high":998,"low":1340,"close":1341,"change":790,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-16",6.91,6.94,-1.84,4531800,{"date":1345,"open":1282,"high":1346,"low":1282,"close":1347,"change":545,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-13",7.4,7.07,-2.75,6141400,{"date":1351,"open":1131,"high":1352,"low":1020,"close":1353,"change":435,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-12",7.7,7.27,-1.36,4735600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1114,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1114},"2026-03-11",7.75,7.83,7.28,-0.26,-3.41,2891700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":956,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",7.81,7.855,7.415,7.63,-3.17,2501600,{"date":1373,"open":1366,"high":1374,"low":1375,"close":1376,"change":435,"percent_change":61,"volume":1377,"transactions":9,"vwap":1376},"2026-03-09",7.985,7.64,7.88,2965100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-06",7.73,8.055,7.48,7.98,0.22,2.84,3004900,{"date":1388,"open":1375,"high":1389,"low":1375,"close":1100,"change":301,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1100},"2026-03-05",7.92,1.84,4076500,{"date":1393,"open":1346,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-04",7.705,7.368,7.62,0.23,3.11,2561200,{"date":1401,"open":1402,"high":1403,"low":1340,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-03",6.99,7.585,7.39,0.24,3.36,3799000,{"date":1409,"open":1335,"high":1034,"low":1025,"close":1107,"change":1203,"percent_change":1264,"volume":1410,"transactions":9,"vwap":1107},"2026-03-02",3517600,{"date":1412,"open":1043,"high":1347,"low":1156,"close":1413,"change":1151,"percent_change":331,"volume":1414,"transactions":9,"vwap":1413},"2026-02-27",7.06,3382800,{"date":1416,"open":1417,"high":1095,"low":1057,"close":1026,"change":369,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1026},"2026-02-26",6.86,5.04,4154500,{"date":1421,"open":1250,"high":1422,"low":1202,"close":1156,"change":290,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1156},"2026-02-25",6.775,5.48,6458400,{"date":1426,"open":1243,"high":1181,"low":1427,"close":1428,"change":301,"percent_change":445,"volume":1429,"transactions":9,"vwap":1428},"2026-02-24",6.2,6.39,4493200,{"date":1431,"open":1073,"high":1136,"low":1302,"close":1189,"change":1297,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1189},"2026-02-23",-4.87,3774500,{"date":1435,"open":1071,"high":1436,"low":1437,"close":1438,"change":611,"percent_change":103,"volume":1439,"transactions":9,"vwap":1438},"2026-02-20",7.096,6.53,6.57,4951600,{"date":1441,"open":1027,"high":1330,"low":1048,"close":1071,"change":1361,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1071},"2026-02-19",-3.74,3008000,{"date":1445,"open":1057,"high":1148,"low":1150,"close":1051,"change":1203,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1051},"2026-02-18",1.31,4469900,{"date":1449,"open":1099,"high":1450,"low":1048,"close":1417,"change":584,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1417},"2026-02-17",7.145,-1.15,3797700,{"date":1454,"open":1330,"high":1455,"low":1057,"close":1341,"change":534,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1341},"2026-02-13",7.195,2.36,6492000,{"date":1459,"open":1036,"high":1360,"low":1074,"close":1328,"change":349,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1328},"2026-02-12",-4.64,5042700,{"date":1463,"open":1464,"high":1366,"low":1413,"close":1005,"change":436,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1005},"2026-02-11",7.79,-9.08,5009000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1008,"percent_change":1008,"volume":1473,"transactions":9,"vwap":1472},"2026-02-10",7.93,8.075,7.765,7.82,3787400,{"date":1475,"open":1389,"high":1476,"low":1477,"close":1472,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1472},"2026-02-09",7.99,7.775,-0.22,-2.74,2827100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":301,"percent_change":1270,"volume":1487,"transactions":9,"vwap":1486},"2026-02-06",8.07,8.195,7.715,8.04,3754300,{"date":1489,"open":1490,"high":696,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-05",8.52,7.87,7.9,-0.79,-9.09,4198800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":992,"change":1501,"percent_change":1251,"volume":1502,"transactions":9,"vwap":992},"2026-02-04",8.73,9.03,8.47,-0.23,4060700,{"date":1504,"open":781,"high":781,"low":1505,"close":706,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":706},"2026-02-03",8.705,-1.46,-14.07,7934600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1478,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-02",10.66,10.8,10.35,10.38,-2.08,3891800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1203,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-30",10.55,10.68,10.43,10.6,0.86,1966500,{"date":1526,"open":1522,"high":609,"low":1527,"close":655,"change":956,"percent_change":1528,"volume":1529,"transactions":9,"vwap":655},"2026-01-29",10.41,-2.32,2213200,{"date":1531,"open":1532,"high":1533,"low":767,"close":607,"change":339,"percent_change":1534,"volume":1535,"transactions":9,"vwap":607},"2026-01-28",11.02,11.085,-1.91,1733600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1297,"percent_change":888,"volume":1542,"transactions":9,"vwap":1541},"2026-01-27",11.38,11.4,10.905,10.97,1527700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":629,"change":169,"percent_change":1548,"volume":1549,"transactions":9,"vwap":629},"2026-01-26",11.17,11.52,11.05,1.07,1567900,{"date":1551,"open":608,"high":1552,"low":1553,"close":1545,"change":330,"percent_change":1109,"volume":1554,"transactions":9,"vwap":1545},"2026-01-23",11.35,11.11,1551900,{"date":1556,"open":789,"high":629,"low":1512,"close":561,"change":466,"percent_change":1557,"volume":1558,"transactions":9,"vwap":561},"2026-01-22",4.09,3071200,{"date":1560,"open":1561,"high":764,"low":1511,"close":1562,"change":545,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-21",10.94,10.77,-1.82,2432700,{"date":1566,"open":780,"high":1567,"low":1568,"close":1541,"change":956,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1541},"2026-01-20",11.24,10.93,-2.23,2910000,{"date":1572,"open":1573,"high":1573,"low":1574,"close":620,"change":1310,"percent_change":1575,"volume":1576,"transactions":9,"vwap":620},"2026-01-16",11.78,11.215,-5.08,2937800,{"date":1578,"open":600,"high":1579,"low":1580,"close":1581,"change":611,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-15",11.995,11.79,11.82,-1.01,2953500,{"date":1585,"open":582,"high":515,"low":1581,"close":1586,"change":1125,"percent_change":137,"volume":1587,"transactions":9,"vwap":1586},"2026-01-14",11.94,2490600,{"date":1589,"open":523,"high":505,"low":600,"close":582,"change":113,"percent_change":1590,"volume":1591,"transactions":9,"vwap":582},"2026-01-13",-3.18,2169100,{"date":1593,"open":523,"high":484,"low":524,"close":1594,"change":584,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-12",12.26,-0.65,1404900,{"date":1598,"open":465,"high":1599,"low":1600,"close":1601,"change":349,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-09",12.75,12.31,12.34,-2.6,2004600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":584,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-08",12.65,12.74,12.385,12.67,-0.63,2079700,{"date":1613,"open":1614,"high":1615,"low":493,"close":1599,"change":213,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1599},"2026-01-07",12.42,12.77,2,1727600,{"date":1619,"open":1620,"high":1621,"low":1620,"close":503,"change":742,"percent_change":1622,"volume":1623,"transactions":9,"vwap":503},"2026-01-06",12.06,12.51,3.22,2154300,{"date":1625,"open":1626,"high":1614,"low":581,"close":513,"change":331,"percent_change":1627,"volume":1628,"transactions":9,"vwap":513},"2026-01-05",12.2,-2.26,2665700,{"date":1630,"open":1631,"high":1632,"low":1600,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-02",13.05,13.06,12.39,-0.72,-5.49,1743700,{"date":1638,"open":1639,"high":387,"low":1640,"close":1641,"change":223,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-31",13.27,13.08,13.11,-1.8,1220000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1244,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-30",13.42,13.455,13.22,13.35,-1.33,1678200,{"date":1653,"open":1641,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-29",13.558,13.04,13.53,0.37,2.81,1917800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":169,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-26",12.99,13.305,12.96,13.16,0.92,1296700,{"date":1669,"open":1670,"high":1671,"low":1599,"close":1655,"change":648,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1655},"2025-12-24",12.84,13.065,1.64,710700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":339,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-23",12.98,13.02,12.685,12.83,-1.61,1095600,{"date":1683,"open":1599,"high":1684,"low":1599,"close":1655,"change":648,"percent_change":1672,"volume":1685,"transactions":9,"vwap":1655},"2025-12-22",13.114,1129900,{"date":1687,"open":1662,"high":1631,"low":1688,"close":1679,"change":895,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1679},"2025-12-19",12.78,-1.08,1911200,{"date":1692,"open":1693,"high":1655,"low":1679,"close":1693,"change":534,"percent_change":381,"volume":1694,"transactions":9,"vwap":1693},"2025-12-18",12.97,1298700,{"date":1696,"open":1697,"high":1698,"low":1615,"close":1699,"change":192,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-17",12.85,13.24,12.81,-0.54,1443200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":593,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-16",12.69,12.945,12.55,12.88,1.5,1708200,{"date":1711,"open":1662,"high":1631,"low":1704,"close":1704,"change":866,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1704},"2025-12-15",-2.38,1439400,{"date":1715,"open":1631,"high":1716,"low":1717,"close":1718,"change":174,"percent_change":1501,"volume":1719,"transactions":9,"vwap":1718},"2025-12-12",13.14,12.93,13,1384100,{"date":1721,"open":1722,"high":389,"low":1723,"close":1724,"change":435,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-11",13.13,12.95,13.03,-0.76,1634700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1722,"change":583,"percent_change":584,"volume":1732,"transactions":9,"vwap":1722},"2025-12-10",13.19,13.3,12.775,2229300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1716,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1716},"2025-12-09",12.56,13.2,12.555,0.54,4.29,2643100,{"date":1742,"open":1601,"high":1743,"low":523,"close":1744,"change":1745,"percent_change":525,"volume":1746,"transactions":9,"vwap":1744},"2025-12-08",12.66,12.6,0.32,2691500,{"date":1748,"open":1749,"high":1600,"low":1750,"close":493,"change":841,"percent_change":1751,"volume":1752,"transactions":9,"vwap":493},"2025-12-05",11.98,11.96,2.25,2200000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":476,"percent_change":826,"volume":1759,"transactions":9,"vwap":1758},"2025-12-04",12.08,12.18,11.89,12.01,1897200,{"date":1761,"open":1762,"high":562,"low":1763,"close":1764,"change":369,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-03",11.72,11.64,12.07,2.9,3355200,{"date":1768,"open":1769,"high":1757,"low":1770,"close":1771,"change":1196,"percent_change":1725,"volume":1772,"transactions":9,"vwap":1771},"2025-12-02",11.62,11.55,11.73,3460600,{"date":1774,"open":1771,"high":1775,"low":1771,"close":1581,"change":1244,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1581},"2025-12-01",12.015,-1.5,4235600,{"date":1779,"open":569,"high":1780,"low":1763,"close":514,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":514},"2025-11-28",12.055,0.36,3.09,3473000,{"date":1785,"open":1786,"high":1677,"low":1787,"close":1763,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1763},"2025-11-26",12.955,11.125,-3.54,-23.32,18750700,{"date":1792,"open":1793,"high":1794,"low":240,"close":1795,"change":1745,"percent_change":964,"volume":1796,"transactions":9,"vwap":1795},"2025-11-25",14.98,15.36,15.18,3354200,{"date":1798,"open":240,"high":238,"low":1799,"close":1800,"change":330,"percent_change":426,"volume":1801,"transactions":9,"vwap":1800},"2025-11-24",14.765,14.86,2285300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":506,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-21",14.71,15.12,14.47,14.9,1.36,2249400,{"date":1811,"open":1793,"high":211,"low":1812,"close":297,"change":895,"percent_change":1813,"volume":1814,"transactions":9,"vwap":297},"2025-11-20",14.65,-0.94,1747600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":359,"change":956,"percent_change":1820,"volume":1821,"transactions":9,"vwap":359},"2025-11-19",14.92,14.995,14.755,-1.66,1557500,{"date":1823,"open":280,"high":1824,"low":1825,"close":1826,"change":1397,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-18",15.16,14.73,15.09,1.55,1606600,{"date":1830,"open":1794,"high":230,"low":359,"close":1800,"change":1336,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1800},"2025-11-17",-3.76,1808700,{"date":1834,"open":201,"high":1835,"low":1836,"close":202,"change":203,"percent_change":204,"volume":1837,"transactions":9,"vwap":202},"2025-11-14",15.68,15.25,1114000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":212,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":212},"2025-11-13",15.91,16.07,15.49,-0.4,-2.5,1510800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":611,"percent_change":97,"volume":1852,"transactions":9,"vwap":1851},"2025-11-12",16.15,16.32,15.945,15.99,1267000,{"date":1854,"open":199,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-11",16.13,15.6,16.11,0.4,2.55,1097300,{"date":1862,"open":1856,"high":1163,"low":1863,"close":199,"change":1384,"percent_change":1204,"volume":1864,"transactions":9,"vwap":199},"2025-11-10",15.46,1314500,{"date":1866,"open":1867,"high":1842,"low":359,"close":1842,"change":1657,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1842},"2025-11-07",15,2.45,2338100,{"date":1871,"open":1872,"high":1873,"low":1826,"close":1805,"change":545,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1805},"2025-11-06",15.33,15.42,-1.31,1789400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":191,"change":53,"percent_change":1881,"volume":1882,"transactions":9,"vwap":191},"2025-11-05",15.29,15.395,15.21,0.66,1589200,{"date":1884,"open":190,"high":1840,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-04",15.2,15.22,-0.89,-5.52,1545700,{"date":1891,"open":1851,"high":1892,"low":1893,"close":1857,"change":1894,"percent_change":118,"volume":1895,"transactions":9,"vwap":1857},"2025-11-03",16.26,15.83,0.05,1312800,{"date":1897,"open":1898,"high":1855,"low":1899,"close":1900,"change":118,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-31",15.79,15.738,16.059999,1.97,2090700,{"date":1904,"open":1905,"high":1906,"low":220,"close":1163,"change":583,"percent_change":476,"volume":1907,"transactions":9,"vwap":1163},"2025-10-30",15.63,16,1047500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":516,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-29",16.1,16.19,15.7,15.76,-2.54,1917300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":330,"percent_change":956,"volume":1922,"transactions":9,"vwap":1921},"2025-10-28",16.23,16.268,16.049999,16.17,1204800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":741,"percent_change":213,"volume":1929,"transactions":9,"vwap":1928},"2025-10-27",16.34,16.4,16.155,16.21,1818000,{"date":1931,"open":1892,"high":1932,"low":1851,"close":1921,"change":534,"percent_change":177,"volume":1933,"transactions":9,"vwap":1921},"2025-10-24",16.265,1779100,{"date":1935,"open":1936,"high":1900,"low":18,"close":1937,"change":1203,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-23",15.88,16.01,0.57,4247900,{"date":1941,"open":1942,"high":1911,"low":16,"close":1943,"change":339,"percent_change":67,"volume":1944,"transactions":9,"vwap":1943},"2025-10-22",16.08,15.92,1734600,{"date":1946,"open":1947,"high":1918,"low":199,"close":1855,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1855},"2025-10-21",15.84,0.3,1.9,1629300,{"date":1952,"open":1905,"high":1953,"low":1954,"close":1893,"change":118,"percent_change":1616,"volume":1955,"transactions":9,"vwap":1893},"2025-10-20",16.035,15.611,1808500,{"date":1957,"open":220,"high":1936,"low":1958,"close":1959,"change":339,"percent_change":164,"volume":1960,"transactions":9,"vwap":1959},"2025-10-17",15.48,15.52,1285900,{"date":1962,"open":1963,"high":1964,"low":189,"close":1965,"change":584,"percent_change":573,"volume":1966,"transactions":9,"vwap":1965},"2025-10-16",15.97,16.163,15.73,1218100,{"date":1968,"open":1851,"high":1851,"low":1969,"close":1970,"change":1008,"percent_change":1008,"volume":1971,"transactions":9,"vwap":1970},"2025-10-15",15.72,15.81,1571100,{"date":1973,"open":18,"high":1918,"low":199,"close":1970,"change":400,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1970},"2025-10-14",-1.86,1835600,{"date":1977,"open":1848,"high":1928,"low":1978,"close":1857,"change":330,"percent_change":956,"volume":1979,"transactions":9,"vwap":1857},"2025-10-13",15.847,1676500,{"date":1981,"open":1925,"high":1982,"low":1913,"close":1848,"change":545,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1848},"2025-10-10",16.444,-1.22,3878600,{"date":1986,"open":1987,"high":26,"low":1910,"close":1988,"change":300,"percent_change":169,"volume":1989,"transactions":9,"vwap":1988},"2025-10-09",16.72,16.35,1830000,{"date":1991,"open":1969,"high":1992,"low":1993,"close":1994,"change":142,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-08",16.558,15.61,16.33,4.41,2774400,{"date":1998,"open":1999,"high":1851,"low":2000,"close":2001,"change":930,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-07",15.96,15.502,15.64,-2.13,1902200,{"date":2005,"open":2006,"high":1928,"low":2007,"close":2008,"change":68,"percent_change":866,"volume":2009,"transactions":9,"vwap":2008},"2025-10-06",16.18,15.77,15.98,1836900,{"date":2011,"open":2012,"high":2013,"low":1851,"close":2014,"change":320,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-03",16.41,16.75,16.030001,-2.67,1812000,{"date":2018,"open":1926,"high":2019,"low":1918,"close":2020,"change":534,"percent_change":1277,"volume":2021,"transactions":9,"vwap":2020},"2025-10-02",16.56,16.47,1950500,{"date":2023,"open":1926,"high":2024,"low":2025,"close":2026,"change":339,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-01",16.84,16.135,16.31,-1.27,1549100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1029,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-30",16.6,16.91,16.28,16.52,-0.66,2508300,{"date":2038,"open":2033,"high":2039,"low":1841,"close":2040,"change":1211,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-29",16.715,16.63,3.1,2029800,{"date":2044,"open":2045,"high":1928,"low":1936,"close":1855,"change":192,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1855},"2025-09-26",16.14,-0.43,1223500,{"date":2049,"open":1947,"high":2050,"low":1947,"close":2051,"change":174,"percent_change":1244,"volume":2052,"transactions":9,"vwap":2051},"2025-09-25",16.24,16.2,1411500,{"date":2054,"open":1841,"high":1918,"low":2055,"close":1918,"change":593,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1918},"2025-09-24",15.95,1.18,1237800,{"date":2059,"open":2060,"high":2061,"low":1999,"close":2062,"change":956,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-23",16.29,16.379,16.040001,-1.53,1833000,{"date":2066,"open":2067,"high":2068,"low":1855,"close":2060,"change":174,"percent_change":1244,"volume":2069,"transactions":9,"vwap":2060},"2025-09-22",16.3,16.665,1513200,{"date":2071,"open":2067,"high":2019,"low":1918,"close":1849,"change":1029,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1849},"2025-09-19",-0.67,2716600,{"date":2075,"open":1921,"high":2076,"low":1857,"close":2077,"change":783,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-18",16.45,16.43,3.2,1749700,{"date":2081,"open":1851,"high":1926,"low":2082,"close":1943,"change":174,"percent_change":147,"volume":2083,"transactions":9,"vwap":1943},"2025-09-17",15.815,1495700,{"date":2085,"open":1906,"high":1848,"low":2086,"close":2055,"change":174,"percent_change":147,"volume":2087,"transactions":9,"vwap":2055},"2025-09-16",15.74,1932000,{"date":2089,"open":2090,"high":2091,"low":1840,"close":2008,"change":2092,"percent_change":1245,"volume":2093,"transactions":9,"vwap":2008},"2025-09-15",16.5,16.66,-0.46,1651600,{"date":2095,"open":2096,"high":2097,"low":1855,"close":2098,"change":895,"percent_change":972,"volume":2099,"transactions":9,"vwap":2098},"2025-09-12",16.65,16.675,16.44,2335500,{"date":2101,"open":1851,"high":2040,"low":1851,"close":2102,"change":183,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-11",16.58,4.02,1857900,{"date":2106,"open":2107,"high":2108,"low":1840,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-10",16.57,16.64,15.94,-0.7,-4.21,1848700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2108,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2108},"2025-09-09",17.11,17.29,16.473,-0.53,-3.09,3006000,{"date":2122,"open":2090,"high":2123,"low":2124,"close":2125,"change":263,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-08",17.23,16.335,17.17,4.25,2878300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2020,"change":435,"percent_change":1310,"volume":2133,"transactions":9,"vwap":2020},"2025-09-05",16.55,16.83,16.175,2392500,{"date":2135,"open":2136,"high":2091,"low":2136,"close":2107,"change":1277,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2107},"2025-09-04",15.13,6.29,5827700,{"date":2140,"open":1943,"high":2141,"low":248,"close":212,"change":2118,"percent_change":753,"volume":2142,"transactions":9,"vwap":212},"2025-09-03",16.09,6158100,{"date":2144,"open":2090,"high":2145,"low":2146,"close":2147,"change":621,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-02",16.61,15.67,16.12,-3.7,4248400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1244,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-29",17.14,17.19,16.645,16.74,-1.06,1538200,{"date":2159,"open":2160,"high":2116,"low":2161,"close":2162,"change":174,"percent_change":1244,"volume":2163,"transactions":9,"vwap":2162},"2025-08-28",17.09,16.8,16.92,2397000,{"date":2165,"open":2067,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-27",16.985,16.25,16.95,0.77,4.76,2363000,{"date":2173,"open":2012,"high":2019,"low":1910,"close":2006,"change":203,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2006},"2025-08-26",-0.92,2206400,{"date":2177,"open":2013,"high":2178,"low":2179,"close":1994,"change":113,"percent_change":808,"volume":2180,"transactions":9,"vwap":1994},"2025-08-25",16.865,16.298,1458800,{"date":2182,"open":2055,"high":2183,"low":2184,"close":1987,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1987},"2025-08-22",16.76,15.845,0.93,5.89,2762200,{"date":2189,"open":2190,"high":2191,"low":189,"close":1898,"change":223,"percent_change":1776,"volume":2192,"transactions":9,"vwap":1898},"2025-08-21",15.9,15.93,2037400,{"date":2194,"open":2062,"high":2051,"low":200,"close":2014,"change":192,"percent_change":2046,"volume":2195,"transactions":9,"vwap":2014},"2025-08-20",2461200,{"date":2197,"open":2051,"high":2050,"low":199,"close":1910,"change":169,"percent_change":360,"volume":2198,"transactions":9,"vwap":1910},"2025-08-19",3147900,{"date":2200,"open":2201,"high":2147,"low":199,"close":2008,"change":648,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2008},"2025-08-18",15.82,1.33,1893200,{"date":2205,"open":1856,"high":2206,"low":2207,"close":2007,"change":850,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2007},"2025-08-15",15.89,15.535,1.87,2158900,{"date":2211,"open":2212,"high":2091,"low":20,"close":1958,"change":1336,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1958},"2025-08-14",16.53,-3.61,3923400,{"date":2216,"open":1835,"high":2217,"low":2218,"close":1900,"change":1881,"percent_change":1739,"volume":2219,"transactions":9,"vwap":1900},"2025-08-13",16.49,15.574,5366400,{"date":2221,"open":1993,"high":2201,"low":1836,"close":230,"change":1196,"percent_change":1336,"volume":2222,"transactions":9,"vwap":230},"2025-08-12",2161800,{"date":2224,"open":2225,"high":2226,"low":17,"close":1842,"change":2227,"percent_change":593,"volume":2228,"transactions":9,"vwap":1842},"2025-08-11",15.57,15.968,0.03,1918600,{"date":2230,"open":1835,"high":1969,"low":2231,"close":1863,"change":790,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1863},"2025-08-08",15.08,-0.83,2390500,{"date":2235,"open":2217,"high":2217,"low":281,"close":212,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":212},"2025-08-07",-0.61,-3.77,1781800,{"date":2240,"open":1993,"high":2241,"low":189,"close":2051,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2051},"2025-08-06",16.22,0.62,3.98,1396700,{"date":2246,"open":1906,"high":1906,"low":2247,"close":220,"change":611,"percent_change":1725,"volume":2248,"transactions":9,"vwap":220},"2025-08-05",15.51,1080100,{"date":2250,"open":2251,"high":2109,"low":202,"close":1912,"change":213,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1912},"2025-08-04",15.55,1.62,1630000,{"date":2255,"open":2190,"high":1910,"low":2256,"close":17,"change":2072,"percent_change":2257,"volume":2258,"transactions":9,"vwap":17},"2025-08-01",15.367,-4.16,2511500,{"date":2260,"open":2167,"high":1925,"low":2261,"close":2147,"change":147,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2147},"2025-07-31",15.974,-1.16,2025700,{"date":2265,"open":2266,"high":2107,"low":2267,"close":2026,"change":435,"percent_change":2236,"volume":2268,"transactions":9,"vwap":2026},"2025-07-30",16.48,16.165,1700300,{"date":2270,"open":2162,"high":2271,"low":2272,"close":2012,"change":159,"percent_change":1844,"volume":2273,"transactions":9,"vwap":2012},"2025-07-29",17.01,16.02,2945900,{"date":2275,"open":2276,"high":2277,"low":2212,"close":2131,"change":2278,"percent_change":1413,"volume":2279,"transactions":9,"vwap":2131},"2025-07-28",17.12,17.45,1.11,5429000,{"date":2281,"open":2282,"high":180,"low":337,"close":1969,"change":1331,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1969},"2025-07-25",14.81,6.87,9223800,{"date":2286,"open":2287,"high":2288,"low":329,"close":1804,"change":68,"percent_change":930,"volume":2289,"transactions":9,"vwap":1804},"2025-07-24",14.69,14.795,1220200,{"date":2291,"open":1812,"high":2292,"low":2293,"close":280,"change":169,"percent_change":2294,"volume":2295,"transactions":9,"vwap":280},"2025-07-23",14.925,14.52,0.82,575900,{"date":2297,"open":2298,"high":1807,"low":2299,"close":337,"change":300,"percent_change":301,"volume":2300,"transactions":9,"vwap":337},"2025-07-22",14.68,14.59,838200,{"date":2302,"open":280,"high":357,"low":260,"close":2303,"change":1008,"percent_change":1008,"volume":2304,"transactions":9,"vwap":2303},"2025-07-21",14.62,802500,{"date":2306,"open":1825,"high":1825,"low":347,"close":2303,"change":174,"percent_change":545,"volume":2307,"transactions":9,"vwap":2303},"2025-07-18",937800,{"date":2309,"open":289,"high":251,"low":2310,"close":1812,"change":203,"percent_change":1582,"volume":2311,"transactions":9,"vwap":1812},"2025-07-17",14.53,1564000,{"date":2313,"open":298,"high":240,"low":2314,"close":2315,"change":380,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-16",14.55,14.8,1.16,1670900,{"date":2319,"open":281,"high":2320,"low":2321,"close":2322,"change":349,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-15",15.15,14.54,14.63,-2.21,1272600,{"date":2326,"open":289,"high":2327,"low":2322,"close":238,"change":1203,"percent_change":1184,"volume":2328,"transactions":9,"vwap":238},"2025-07-14",15.065,1486100,{"date":2330,"open":199,"high":1898,"low":2288,"close":2331,"change":730,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-11",14.87,-6.01,1402300,{"date":2335,"open":1906,"high":1906,"low":2336,"close":2201,"change":895,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2201},"2025-07-10",15.545,-0.88,1987500,{"date":2340,"open":1942,"high":2341,"low":2342,"close":1999,"change":1029,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1999},"2025-07-09",16.138,15.685,-0.68,1108900,{"date":2346,"open":1970,"high":2267,"low":199,"close":1841,"change":74,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1841},"2025-07-08",2.1,1506500,{"date":2350,"open":2109,"high":2006,"low":212,"close":2086,"change":956,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2086},"2025-07-07",-1.56,1794500,{"date":2354,"open":1947,"high":2147,"low":1965,"close":1851,"change":841,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1851},"2025-07-03",1.72,1265800,{"date":2358,"open":2225,"high":1970,"low":1873,"close":1969,"change":169,"percent_change":2169,"volume":2359,"transactions":9,"vwap":1969},"2025-07-02",1809900,{"date":2361,"open":211,"high":2146,"low":1826,"close":1856,"change":1745,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1856},"2025-07-01",2.09,1874100,{"date":2365,"open":2366,"high":1863,"low":2136,"close":201,"change":1894,"percent_change":74,"volume":2367,"transactions":9,"vwap":201},"2025-06-30",15.31,1329000,{"date":2369,"open":1793,"high":210,"low":2370,"close":2371,"change":74,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-27",14.77,15.23,2.21,2020300,{"date":2375,"open":345,"high":1805,"low":356,"close":1807,"change":667,"percent_change":1398,"volume":2376,"transactions":9,"vwap":1807},"2025-06-26",1672800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":347,"change":496,"percent_change":1102,"volume":2382,"transactions":9,"vwap":347},"2025-06-25",14.41,14.61,14.28,1441100,{"date":2384,"open":2385,"high":1806,"low":416,"close":2386,"change":850,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-24",14.29,14.37,2.06,979900,{"date":2390,"open":2391,"high":416,"low":2392,"close":2393,"change":534,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-23",13.92,13.695,14.08,1.15,1463900,{"date":2397,"open":2385,"high":2398,"low":2399,"close":2391,"change":752,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2391},"2025-06-20",14.452,13.9,-2.45,1904000,{"date":2403,"open":2293,"high":2404,"low":2405,"close":338,"change":956,"percent_change":2406,"volume":2407,"transactions":9,"vwap":338},"2025-06-18",14.66,14.2,-1.72,2558700,{"date":2409,"open":348,"high":280,"low":248,"close":2293,"change":1303,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2293},"2025-06-17",-1.09,869700,{"date":2413,"open":2293,"high":2414,"low":2415,"close":2298,"change":1948,"percent_change":2362,"volume":2416,"transactions":9,"vwap":2298},"2025-06-16",14.78,14.31,1697300,{"date":2418,"open":298,"high":269,"low":2419,"close":272,"change":2236,"percent_change":2420,"volume":2421,"transactions":9,"vwap":272},"2025-06-13",14.26,-4.07,1545600,{"date":2423,"open":2424,"high":2425,"low":1817,"close":2426,"change":1501,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-12",15.17,15.305,14.99,-1.51,945500,{"date":2430,"open":1910,"high":1910,"low":1886,"close":1886,"change":2236,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1886},"2025-06-11",-3.85,1395600,{"date":2434,"open":1855,"high":2435,"low":2436,"close":1893,"change":223,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1893},"2025-06-10",16.295,15.78,-1.49,1341600,{"date":2440,"open":2217,"high":2217,"low":2441,"close":1841,"change":426,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1841},"2025-06-09",15.931,-1.65,1437400,{"date":2445,"open":1969,"high":2446,"low":230,"close":1925,"change":2447,"percent_change":1243,"volume":2448,"transactions":9,"vwap":1925},"2025-06-06",16.38,0.96,2672700,{"date":2450,"open":1886,"high":1943,"low":2451,"close":2452,"change":1052,"percent_change":2056,"volume":2453,"transactions":9,"vwap":2452},"2025-06-05",15.14,15.38,2086000,{"date":2455,"open":240,"high":1878,"low":2331,"close":1885,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1885},"2025-06-04",0.28,1.88,1505300,{"date":2460,"open":2415,"high":2461,"low":2462,"close":1817,"change":2242,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1817},"2025-06-03",14.975,14.13,4.34,1584100,{"date":2466,"open":2467,"high":2321,"low":2468,"close":288,"change":741,"percent_change":2456,"volume":2469,"transactions":9,"vwap":288},"2025-06-02",14.34,14.025,1749000,{"date":2471,"open":249,"high":2472,"low":2473,"close":2419,"change":1342,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2419},"2025-05-30",15.01,13.94,-11.43,4343700,{"date":2477,"open":2045,"high":2478,"low":1913,"close":1910,"change":53,"percent_change":2242,"volume":2479,"transactions":9,"vwap":1910},"2025-05-29",16.185,2017800,{"date":2481,"open":2241,"high":1994,"low":2191,"close":1906,"change":545,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1906},"2025-05-28",-1.23,1171800,{"date":2485,"open":2167,"high":2167,"low":1900,"close":2051,"change":2456,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2051},"2025-05-27",1.76,857000,{"date":2489,"open":1163,"high":1920,"low":2490,"close":1943,"change":611,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1943},"2025-05-23",15.682,-0.75,671500,{"date":2494,"open":2086,"high":1927,"low":1969,"close":2062,"change":850,"percent_change":1390,"volume":2495,"transactions":9,"vwap":2062},"2025-05-22",655900,{"date":2497,"open":2008,"high":1848,"low":2498,"close":1163,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1163},"2025-05-21",15.65,-0.52,-3.2,935500,{"date":2503,"open":1855,"high":2067,"low":2008,"close":2504,"change":301,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-20",16.27,0.87,920400,{"date":2508,"open":2212,"high":2091,"low":2147,"close":1855,"change":1634,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1855},"2025-05-19",-4.27,869000,{"date":2512,"open":2513,"high":2514,"low":2096,"close":2515,"change":1125,"percent_change":799,"volume":2516,"transactions":9,"vwap":2515},"2025-05-16",16.79,16.945,16.85,891000,{"date":2518,"open":2019,"high":2519,"low":2034,"close":2520,"change":1894,"percent_change":1948,"volume":2521,"transactions":9,"vwap":2520},"2025-05-15",16.86,16.78,634300,{"date":2523,"open":2524,"high":2123,"low":2108,"close":2525,"change":426,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-14",17.040001,16.73,-1.59,1465900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":850,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-13",16.71,17.030001,16.67,17,1.74,926800,{"date":2537,"open":2013,"high":2538,"low":1892,"close":2530,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2530},"2025-05-12",16.87,0.8,5.03,1215300,{"date":2543,"open":2007,"high":1906,"low":1993,"close":1840,"change":1405,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1840},"2025-05-09",1.53,1268400,{"date":2547,"open":2548,"high":200,"low":2549,"close":2146,"change":1781,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2146},"2025-05-08",15.53,15.412,2.35,633700,{"date":2553,"open":1886,"high":2554,"low":1867,"close":2366,"change":213,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2366},"2025-05-07",15.345,1.66,725900,{"date":2558,"open":2559,"high":2371,"low":2560,"close":2561,"change":584,"percent_change":2118,"volume":2562,"transactions":9,"vwap":2561},"2025-05-06",14.89,14.72,15.06,1404500,{"date":2564,"open":2565,"high":2566,"low":1805,"close":2451,"change":349,"percent_change":2002,"volume":2567,"transactions":9,"vwap":2451},"2025-05-05",15.35,15.69,795800,{"date":2569,"open":199,"high":1947,"low":1794,"close":2570,"change":584,"percent_change":573,"volume":2571,"transactions":9,"vwap":2570},"2025-05-02",15.47,805500,{"date":2573,"open":2001,"high":1898,"low":2574,"close":2251,"change":741,"percent_change":390,"volume":2575,"transactions":9,"vwap":2251},"2025-05-01",15.43,1267500,{"date":2577,"open":1842,"high":212,"low":1886,"close":2247,"change":1478,"percent_change":1197,"volume":2578,"transactions":9,"vwap":2247},"2025-04-30",2068400,{"date":2580,"open":2146,"high":2581,"low":2582,"close":1965,"change":2227,"percent_change":593,"volume":2583,"transactions":9,"vwap":1965},"2025-04-29",15.905,15.661,1103000,{"date":184,"open":1913,"high":1851,"low":1993,"close":1912,"change":476,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1912},-0.38,1073300]