[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRY":3,"homepage-market-summary":31,"stock-historical-SPRY":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPRY","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},"ARS Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","ARS Pharmaceuticals Inc is a biopharmaceutical company focused on the commercialization and development of neffy (currently identified in the European Union (EU) and United Kingdom (U.K.) by the trade name EURneffy and in China) for needle-free intranasal delivery of epinephrine for emergency treatment of Type I allergic reactions, including anaphylaxis. Neffy is a proprietary composition of epinephrine with an absorption enhancer called Intravail, which allows Neffy to safely provide intranasal delivery of epinephrine at a low dose within the exposures of approved injectable products across a range of dosing conditions.","200","San Diego, 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},4.56,4.35,4.635,4.21,4.36,0.2,4.59,1584821.468665,11886,4.505,13.15,3.985,1756389.81623253,6.3,1468,{"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},18.9,1821457,664831643.874365,-67.75,"2025-04-28",[186,187,197,206,217,226,234,243,253,263,272,279,287,296,304,313,322,333,342,352,362,373,384,395,405,416,425,434,444,454,461,467,477,485,493,502,512,520,529,539,547,557,567,576,584,592,601,607,616,624,634,644,652,659,668,675,683,693,703,710,718,726,735,742,749,757,763,769,777,785,792,799,806,815,823,832,841,848,856,863,872,879,887,894,902,911,917,925,934,940,948,957,965,971,978,986,993,1000,1009,1017,1023,1030,1036,1043,1050,1056,1064,1072,1078,1084,1091,1097,1102,1108,1113,1120,1125,1132,1138,1143,1147,1150,1154,1160,1166,1169,1173,1180,1186,1194,1202,1207,1212,1218,1224,1230,1236,1241,1245,1251,1256,1261,1267,1273,1279,1284,1289,1296,1304,1309,1314,1319,1325,1330,1336,1341,1345,1352,1358,1364,1371,1376,1382,1389,1393,1399,1404,1411,1418,1424,1431,1438,1445,1452,1459,1466,1473,1480,1488,1494,1501,1505,1509,1517,1526,1534,1541,1547,1555,1563,1569,1574,1582,1588,1595,1602,1609,1614,1620,1628,1634,1641,1645,1650,1655,1659,1664,1671,1677,1683,1689,1693,1696,1700,1703,1706,1711,1716,1721,1726,1734,1741,1746,1755,1763,1767,1773,1778,1781,1787,1791,1797,1803,1808,1813,1819,1824,1830,1836,1842,1848,1851,1858,1862,1865,1869,1874,1881,1888,1895,1898,1906,1911,1917,1920,1925,1930,1934,1940,1945,1951,1956,1961,1965,1968,1972,1975,1979,1983,1987,1991,1997,2002,2010,2016,2021,2027,2033,2038,2045,2053,2061,2070,2076,2084,2092,2100,2107,2115,2122,2130,2139,2148,2156,2164,2172,2178,2185,2193,2201,2208,2215,2219,2227,2233,2239,2245,2251,2257,2264,2268,2274,2280,2286,2292,2297,2303,2308,2314,2321,2327,2335,2342,2348,2357,2365,2371,2380,2387,2395,2403,2410,2418,2424,2428,2435,2440,2448,2455,2463,2467,2474,2480,2486,2492,2498,2507,2511,2517,2521,2527,2535,2543,2550,2557,2564,2569,2575,2582,2589,2593,2600,2607,2612,2618],{"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",4.24,4.4017,4.2047,0.065,1.51,1297976.863724,10304,4.3155,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":169,"volume":203,"transactions":204,"vwap":205},"2026-10-06",4.31,4.08,4.295,0.005,1219176.450398,11640,4.2449,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",4.13,4.395,4.03,4.29,0.22,5.41,1621610.850411,13350,4.2345,{"date":218,"open":219,"high":220,"low":27,"close":221,"change":68,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",4.16,4.27,4.07,-1.21,1828672.045848,12364,4.1232,{"date":227,"open":17,"high":209,"low":228,"close":229,"change":147,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",4.11,4.12,-4.41,1971566.072238,13631,4.2274,{"date":235,"open":236,"high":237,"low":189,"close":199,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",4.43,4.45,-0.09,-2.05,1298238.532813,11823,4.322,{"date":244,"open":228,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",4.435,4.01,4.4,0.27,6.54,1274704.587871,10904,4.2728,{"date":254,"open":255,"high":256,"low":257,"close":208,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",4.06,4.19,4,0.05,1.23,949893.435154,9611,4.1047,{"date":264,"open":265,"high":265,"low":266,"close":200,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",4.18,4.02,-0.07,-1.69,1035223.878463,9881,4.0649,{"date":273,"open":19,"high":189,"low":221,"close":274,"change":174,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",4.15,-0.72,1052647.729674,9129,4.1313,{"date":280,"open":281,"high":281,"low":228,"close":265,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",4.49,-0.3,-6.7,1370353.201999,15185,4.1999,{"date":288,"open":247,"high":289,"low":20,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",4.57,4.48,0.13,2.99,1268337.968914,10939,4.4712,{"date":297,"open":219,"high":298,"low":221,"close":17,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",4.385,0.24,5.84,1197965.551656,9744,4.3119,{"date":305,"open":306,"high":307,"low":306,"close":228,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",4.1,4.2,-0.04,-0.96,1885783.378957,11979,4.1236,{"date":314,"open":315,"high":316,"low":229,"close":274,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",4.26,4.3,-0.015,-0.36,1873175.407581,16190,4.1607,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",4.25,4.365,4.125,4.165,-0.085,-2,1451907.35649,15511,4.2167,{"date":334,"open":335,"high":335,"low":336,"close":324,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",4.5,4.2202,-0.25,-5.56,2775098.190868,21044,4.3114,{"date":343,"open":344,"high":345,"low":346,"close":335,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",4.8,4.9,4.455,-0.26,-5.46,2158755.597391,18404,4.629,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":282,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",5.13,5.19,4.73,4.76,-5.93,2573537.077657,21438,4.8858,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",5.2,5.22,5.02,5.06,-0.17,-3.25,1091279.429362,10589,5.0884,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",5.35,5.38,5.215,5.23,-0.16,-2.97,874545.873896,10530,5.2812,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",5.515,5.535,5.305,5.39,-0.23,-4.09,1086519.249069,10470,5.4092,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":68,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",5.6,5.7,5.54,5.62,-0.88,852847.814748,8939,5.6172,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",5.86,5.9,5.605,5.67,-0.15,-2.58,1088187.729193,10397,5.7003,{"date":417,"open":407,"high":418,"low":419,"close":420,"change":258,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",6,5.745,5.82,0.87,1196655.595183,10341,5.8208,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":390,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",6.08,5.74,5.77,-3.83,1358006.178327,13319,5.8737,{"date":435,"open":436,"high":437,"low":438,"close":418,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",5.87,6.09,5.615,0.11,1.87,1980364.795052,13617,5.9472,{"date":445,"open":418,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",6.03,5.855,5.89,-0.14,-2.32,1190271.4085,10835,5.9145,{"date":455,"open":446,"high":456,"low":448,"close":446,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",6.12,0,1191261.422902,10417,6.0226,{"date":462,"open":398,"high":437,"low":410,"close":446,"change":118,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",5.42,1163506.556961,10884,5.9349,{"date":468,"open":469,"high":470,"low":389,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",5.4,5.76,5.72,0.37,6.92,1715834.580434,12513,5.627,{"date":478,"open":469,"high":479,"low":364,"close":375,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",5.46,-0.155,-2.82,1936733.015816,14988,5.3197,{"date":486,"open":487,"high":397,"low":488,"close":489,"change":457,"percent_change":457,"volume":490,"transactions":491,"vwap":492},"2026-08-21",5.52,5.465,5.505,1267922.670029,9166,5.5206,{"date":494,"open":29,"high":495,"low":496,"close":489,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",6.35,5.5,-0.875,-13.71,2112514.146135,15898,5.7467,{"date":503,"open":504,"high":505,"low":495,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",6.42,6.58,6.38,0.08,1.27,1208929.434121,13091,6.4235,{"date":513,"open":456,"high":514,"low":456,"close":29,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",6.52,0.06,0.96,1943990.126916,16637,6.3407,{"date":521,"open":400,"high":522,"low":523,"close":524,"change":137,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",6.285,5.575,6.24,10.44,2501337.114033,18803,5.9831,{"date":530,"open":531,"high":300,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",5.1,5,5.65,-0.45,-7.38,5045811.79554,37407,5.6121,{"date":540,"open":427,"high":541,"low":408,"close":542,"change":258,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",6.19,6.1,0.83,1697630.513525,13526,6.0338,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":53,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",5.96,6.075,5.8101,6.05,1.68,1313732.317021,13014,5.9694,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",5.98,5.8,5.95,0.04,0.68,1351686.226219,17613,5.8959,{"date":568,"open":569,"high":570,"low":560,"close":571,"change":337,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",6.06,6.1846,5.91,-4.06,1328174.954933,15804,5.8992,{"date":577,"open":397,"high":578,"low":523,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",6.16,0.61,10.99,2053108.28446,19959,6.0229,{"date":585,"open":376,"high":397,"low":376,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",5.55,0.19,3.54,1264269.899805,11848,5.5198,{"date":593,"open":594,"high":479,"low":595,"close":596,"change":562,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",5.32,5.2198,5.36,0.75,2542225.60559,24085,5.3461,{"date":602,"open":496,"high":496,"low":378,"close":594,"change":449,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",-2.56,1928511.521303,18303,5.3052,{"date":608,"open":609,"high":610,"low":611,"close":479,"change":74,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",5.08,5.485,4.9102,6.43,1993661.360915,16420,5.3233,{"date":617,"open":586,"high":409,"low":618,"close":354,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",5.11,-0.5,-8.88,2078877.580785,17660,5.2562,{"date":625,"open":560,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",5.8525,5.48,5.63,-0.2,-3.43,1626460.678857,14572,5.5966,{"date":635,"open":397,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",5.85,5.3499,5.83,0.16,2.82,6425840.589113,30388,5.5819,{"date":645,"open":471,"high":646,"low":647,"close":410,"change":238,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",6.01,5.66,-1.56,1352168.407553,12514,5.7924,{"date":653,"open":418,"high":569,"low":400,"close":470,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",-0.18,-3.03,1817108.015091,15908,5.7642,{"date":660,"open":418,"high":661,"low":470,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",6.22,5.94,-0.06,-1,3483123.674325,22960,5.985,{"date":669,"open":542,"high":542,"low":670,"close":418,"change":663,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",5.765,-0.99,2659943.834583,22139,5.9215,{"date":676,"open":677,"high":678,"low":569,"close":569,"change":282,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",6.4,6.6199,-4.72,3117360.693583,24586,6.2182,{"date":684,"open":677,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",6.49,6.155,6.36,-0.08,-1.24,4881006.615341,30508,6.297,{"date":694,"open":695,"high":696,"low":504,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",7,7.1407,6.44,-0.56,-8,2933488.518374,21580,6.6049,{"date":704,"open":705,"high":706,"low":473,"close":695,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":695},"2026-07-17",7.25,7.305,-0.46,-6.17,2126600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":238,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-16",7.47,7.67,7.4,7.46,-1.19,1288000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":663,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-15",7.59,7.69,7.14,7.55,-0.79,1838400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",7.74,7.821,7.51,7.61,-0.13,-1.68,1908100,{"date":736,"open":737,"high":738,"low":739,"close":728,"change":629,"percent_change":740,"volume":741,"transactions":9,"vwap":728},"2026-07-13",7.85,7.865,7.49,-2.52,1400000,{"date":743,"open":744,"high":745,"low":713,"close":746,"change":515,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-10",7.84,8.07,7.94,0.76,1397500,{"date":750,"open":751,"high":752,"low":729,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",8.1,8.26,7.88,-0.22,-2.72,1155800,{"date":758,"open":759,"high":760,"low":739,"close":751,"change":238,"percent_change":761,"volume":762,"transactions":9,"vwap":751},"2026-07-08",7.6,8.14,-1.1,2036600,{"date":764,"open":765,"high":766,"low":760,"close":767,"change":449,"percent_change":733,"volume":768,"transactions":9,"vwap":767},"2026-07-07",8.45,8.53,8.19,1235200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":390,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-06",8.58,8.665,8.18,8.33,-2.69,1124300,{"date":778,"open":760,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",8.61,8,8.56,0.62,7.81,1796000,{"date":786,"open":787,"high":788,"low":789,"close":746,"change":267,"percent_change":790,"volume":791,"transactions":9,"vwap":746},"2026-07-01",8.01,8.215,7.895,-0.87,1148600,{"date":793,"open":794,"high":795,"low":780,"close":787,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2026-06-30",8.63,8.64,-0.55,-6.43,1326700,{"date":800,"open":765,"high":801,"low":802,"close":781,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":781},"2026-06-29",8.605,8.125,0.02,0.23,1407600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",8.09,8.97,7.97,8.54,0.52,6.48,5015200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":740,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-25",7.786,8.2,7.5,8.02,-23.91,8082000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",10.41,10.87,10.375,10.54,0.26,2.53,1940600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",9.915,10.45,9.9,10.28,0.3,3.01,1304700,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":74,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-22",9.82,10.66,9.98,3.42,2602300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":337,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-18",10.05,10.25,9.5,9.65,-2.53,2278000,{"date":857,"open":858,"high":859,"low":860,"close":836,"change":21,"percent_change":861,"volume":862,"transactions":9,"vwap":836},"2026-06-17",9.73,10.155,9.711,2.06,1018600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",9.81,9.91,9.57,9.7,-0.11,-1.12,874800,{"date":873,"open":874,"high":875,"low":876,"close":865,"change":258,"percent_change":877,"volume":878,"transactions":9,"vwap":865},"2026-06-15",9.85,9.955,9.54,0.51,1049300,{"date":880,"open":858,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",10.17,9.66,9.76,0.17,1.77,1324300,{"date":888,"open":889,"high":883,"low":890,"close":891,"change":74,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-11",9.23,9.13,9.59,3.56,989800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":411,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-10",9.44,9.871,9.05,9.26,-1.59,1481400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",9.02,9.45,8.87,9.41,0.42,4.67,877500,{"date":912,"open":913,"high":890,"low":781,"close":914,"change":915,"percent_change":366,"volume":916,"transactions":9,"vwap":914},"2026-06-08",8.73,8.99,0.43,1909500,{"date":918,"open":919,"high":920,"low":921,"close":781,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":781},"2026-06-05",9,9.101,8.4,-0.51,-5.62,1289200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-04",8.91,9.125,8.805,9.07,0.32,3.66,817500,{"date":935,"open":936,"high":919,"low":937,"close":938,"change":411,"percent_change":268,"volume":939,"transactions":9,"vwap":938},"2026-06-03",8.85,8.69,8.75,1209400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":923,"volume":947,"transactions":9,"vwap":945},"2026-06-02",9.31,9.425,8.635,8.9,-0.53,1853300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",9.08,9.56,8.77,9.43,0.36,3.97,1973300,{"date":958,"open":959,"high":960,"low":961,"close":930,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":930},"2026-05-29",9.4,9.869,8.955,-0.33,-3.51,2149400,{"date":966,"open":927,"high":967,"low":794,"close":959,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":959},"2026-05-28",9.6,0.9,10.59,2607400,{"date":972,"open":973,"high":795,"low":974,"close":975,"change":74,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",8.22,8.21,8.5,4.04,794200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":804,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-26",7.9,8.23,7.87,8.17,2.9,1059700,{"date":987,"open":981,"high":988,"low":989,"close":746,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":746},"2026-05-22",8.29,7.91,-0.29,-3.52,2486000,{"date":994,"open":995,"high":996,"low":997,"close":981,"change":915,"percent_change":998,"volume":999,"transactions":9,"vwap":981},"2026-05-21",7.72,8.36,7.54,5.51,2126700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",7.21,7.83,7.19,7.8,0.63,8.79,1625600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":732,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",7.3,7.575,7.1,7.17,-1.78,1604300,{"date":1018,"open":1019,"high":739,"low":1020,"close":1011,"change":1021,"percent_change":733,"volume":1022,"transactions":9,"vwap":1011},"2026-05-18",7.45,7.08,-0.125,2142800,{"date":1024,"open":714,"high":783,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",7.03,7.425,-0.515,-6.49,3673100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":746,"change":267,"percent_change":790,"volume":1035,"transactions":9,"vwap":746},"2026-05-14",8.13,8.425,7.795,2403700,{"date":1037,"open":1038,"high":1039,"low":780,"close":787,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":787},"2026-05-13",8.68,8.78,-0.62,-7.18,2508100,{"date":1044,"open":795,"high":1045,"low":1046,"close":794,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":794},"2026-05-12",8.76,8.38,0.03,0.35,1128800,{"date":1051,"open":1007,"high":1052,"low":766,"close":1053,"change":449,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",9.06,8.6,-1.6,1296400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":347,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-08",9.16,9.21,8.585,8.74,-2.89,1272300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":919,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":919},"2026-05-07",9.25,9.35,8.845,-0.28,-3.02,1479800,{"date":1073,"open":898,"high":867,"low":898,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",9.28,0.25,2.77,3171200,{"date":1079,"open":1080,"high":890,"low":1068,"close":1081,"change":21,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-05",8.93,9.03,2.27,1528400,{"date":1085,"open":975,"high":1086,"low":1087,"close":1088,"change":248,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-04",8.985,8.465,8.83,3.15,1972000,{"date":1092,"open":1093,"high":944,"low":1094,"close":781,"change":838,"percent_change":1095,"volume":1096,"transactions":9,"vwap":781},"2026-05-01",8.25,8.12,3.63,1492200,{"date":1098,"open":1099,"high":752,"low":1100,"close":752,"change":908,"percent_change":596,"volume":1101,"transactions":9,"vwap":752},"2026-04-30",7.82,7.715,1357300,{"date":1103,"open":982,"high":980,"low":1104,"close":744,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":744},"2026-04-29",7.65,-0.1,-1.26,1071400,{"date":1109,"open":1110,"high":818,"low":783,"close":746,"change":1111,"percent_change":732,"volume":1112,"transactions":9,"vwap":746},"2026-04-28",7.95,-0.01,1377100,{"date":1114,"open":1093,"high":1115,"low":1116,"close":1110,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1110},"2026-04-27",8.455,7.935,-0.34,-4.1,2009700,{"date":1121,"open":1093,"high":1122,"low":1110,"close":988,"change":1111,"percent_change":1123,"volume":1124,"transactions":9,"vwap":988},"2026-04-24",8.41,-0.12,2059200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1105,"percent_change":716,"volume":1131,"transactions":9,"vwap":1130},"2026-04-23",8.35,8.48,7.86,8.3,2520900,{"date":1133,"open":1134,"high":781,"low":1135,"close":921,"change":1136,"percent_change":722,"volume":1137,"transactions":9,"vwap":921},"2026-04-22",7.99,7.945,0.56,3891900,{"date":1139,"open":773,"high":973,"low":1140,"close":744,"change":1117,"percent_change":1141,"volume":1142,"transactions":9,"vwap":744},"2026-04-21",7.75,-4.16,1481900,{"date":1144,"open":1145,"high":973,"low":787,"close":773,"change":457,"percent_change":457,"volume":1146,"transactions":9,"vwap":773},"2026-04-20",8.05,965200,{"date":1148,"open":1127,"high":1127,"low":1145,"close":773,"change":457,"percent_change":457,"volume":1149,"transactions":9,"vwap":773},"2026-04-17",1276200,{"date":1151,"open":751,"high":818,"low":980,"close":773,"change":639,"percent_change":1152,"volume":1153,"transactions":9,"vwap":773},"2026-04-16",2,1292800,{"date":1155,"open":1156,"high":1157,"low":744,"close":820,"change":1123,"percent_change":1158,"volume":1159,"transactions":9,"vwap":820},"2026-04-15",8.24,8.318,-1.47,1593700,{"date":1161,"open":787,"high":973,"low":1162,"close":760,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":760},"2026-04-14",8.0050001,0.14,1.75,836200,{"date":1167,"open":780,"high":1130,"low":780,"close":780,"change":68,"percent_change":1040,"volume":1168,"transactions":9,"vwap":780},"2026-04-13",854400,{"date":1170,"open":774,"high":774,"low":787,"close":1145,"change":754,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1145},"2026-04-10",-2.66,722400,{"date":1174,"open":1175,"high":1176,"low":760,"close":1177,"change":507,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-09",8.37,8.49,8.27,0.98,2094900,{"date":1181,"open":1182,"high":781,"low":1183,"close":767,"change":562,"percent_change":1184,"volume":1185,"transactions":9,"vwap":767},"2026-04-08",8.47,7.974,0.49,1831100,{"date":1187,"open":1130,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-07",8.379,8.06,8.15,-0.24,-2.86,1146000,{"date":1195,"open":752,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-06",8.51,8.205,8.39,0.09,1.08,1142300,{"date":1203,"open":989,"high":1204,"low":995,"close":1130,"change":587,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1130},"2026-04-02",8.31,2.34,1277200,{"date":1208,"open":1209,"high":988,"low":982,"close":1210,"change":507,"percent_change":177,"volume":1211,"transactions":9,"vwap":1210},"2026-04-01",8.08,8.11,1295800,{"date":1213,"open":1214,"high":1156,"low":783,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-31",8.03,0.215,2.75,1850400,{"date":1219,"open":1209,"high":808,"low":1140,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-30",7.815,-0.255,-3.16,1075000,{"date":1225,"open":1226,"high":795,"low":731,"close":745,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":745},"2026-03-27",8.57,-0.49,-5.72,2382500,{"date":1231,"open":982,"high":1232,"low":1233,"close":781,"change":1234,"percent_change":1127,"volume":1235,"transactions":9,"vwap":781},"2026-03-26",8.705,7.825,0.66,1898300,{"date":1237,"open":728,"high":1238,"low":731,"close":980,"change":954,"percent_change":1239,"volume":1240,"transactions":9,"vwap":980},"2026-03-25",8.175,4.77,1869500,{"date":1242,"open":730,"high":713,"low":1243,"close":997,"change":732,"percent_change":268,"volume":1244,"transactions":9,"vwap":997},"2026-03-24",7.2,2498100,{"date":1246,"open":1046,"high":1247,"low":1248,"close":713,"change":619,"percent_change":1249,"volume":1250,"transactions":9,"vwap":713},"2026-03-23",8.479,7.595,-6.12,1767500,{"date":1252,"open":973,"high":1253,"low":808,"close":983,"change":688,"percent_change":1254,"volume":1255,"transactions":9,"vwap":983},"2026-03-20",8.485,-0.97,3317600,{"date":1257,"open":1190,"high":1258,"low":780,"close":1093,"change":68,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1093},"2026-03-19",8.405,-0.6,885600,{"date":1262,"open":1045,"high":1263,"low":1130,"close":1130,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1130},"2026-03-18",8.96,-0.59,-6.64,1467800,{"date":1268,"open":1232,"high":1269,"low":1053,"close":1270,"change":587,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-17",9.106,8.89,2.18,1731500,{"date":1274,"open":921,"high":1275,"low":1046,"close":1276,"change":118,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-16",8.995,8.7,3.69,1398300,{"date":1280,"open":1204,"high":975,"low":981,"close":1198,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1198},"2026-03-13",0.15,1.82,1041600,{"date":1285,"open":981,"high":1286,"low":1190,"close":1156,"change":449,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1156},"2026-03-12",8.62,-1.67,2215800,{"date":1290,"open":1291,"high":1292,"low":1204,"close":1046,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1046},"2026-03-11",8.8,8.967,-0.48,-5.42,1672600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":147,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-10",9.1,9.651,8.835,8.86,-2.1,1270900,{"date":1305,"open":1306,"high":1307,"low":1226,"close":898,"change":1111,"percent_change":869,"volume":1308,"transactions":9,"vwap":898},"2026-03-09",9.34,9.496,1703600,{"date":1310,"open":1301,"high":1311,"low":1276,"close":1052,"change":663,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1052},"2026-03-06",9.12,-0.66,1527900,{"date":1315,"open":914,"high":1316,"low":1080,"close":1311,"change":507,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1311},"2026-03-05",9.38,0.88,1331400,{"date":1320,"open":1263,"high":1321,"low":1300,"close":1322,"change":884,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-04",9.155,9.04,1.92,804800,{"date":1326,"open":945,"high":1327,"low":938,"close":906,"change":282,"percent_change":1328,"volume":1329,"transactions":9,"vwap":906},"2026-03-03",9.11,-3.27,1041500,{"date":1331,"open":1332,"high":1316,"low":1333,"close":1334,"change":869,"percent_change":716,"volume":1335,"transactions":9,"vwap":1334},"2026-03-02",8.94,8.901,9.17,789600,{"date":1337,"open":1311,"high":1338,"low":898,"close":1074,"change":663,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1074},"2026-02-27",9.33,-0.64,660800,{"date":1342,"open":889,"high":852,"low":1343,"close":1306,"change":53,"percent_change":1200,"volume":1344,"transactions":9,"vwap":1306},"2026-02-26",8.81,942000,{"date":1346,"open":899,"high":1347,"low":1348,"close":1349,"change":53,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-25",9.415,9.065,9.24,1.09,851300,{"date":1353,"open":1354,"high":1338,"low":1322,"close":1355,"change":267,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",9.18,9.14,-0.76,678000,{"date":1359,"open":914,"high":1360,"low":927,"close":1059,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1059},"2026-02-23",9.465,0.21,2.33,639400,{"date":1365,"open":1366,"high":1367,"low":1301,"close":919,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":919},"2026-02-20",9.36,9.42,-0.44,-4.66,892500,{"date":1372,"open":1373,"high":1374,"low":899,"close":896,"change":1111,"percent_change":869,"volume":1375,"transactions":9,"vwap":896},"2026-02-19",9.27,9.64,762100,{"date":1377,"open":1067,"high":1378,"low":1379,"close":905,"change":1380,"percent_change":597,"volume":1381,"transactions":9,"vwap":905},"2026-02-18",9.53,9.3,0.07,573400,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1316,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1316},"2026-02-17",8.66,9.52,0.53,5.99,886200,{"date":1390,"open":927,"high":1354,"low":779,"close":936,"change":562,"percent_change":1391,"volume":1392,"transactions":9,"vwap":936},"2026-02-13",0.45,2143100,{"date":1394,"open":852,"high":1395,"low":1061,"close":1343,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1343},"2026-02-12",9.51,-0.69,-7.26,1314500,{"date":1400,"open":836,"high":1401,"low":1058,"close":852,"change":159,"percent_change":1402,"volume":1403,"transactions":9,"vwap":852},"2026-02-11",9.94,-4.23,1092500,{"date":1405,"open":865,"high":1406,"low":1407,"close":1408,"change":291,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-10",10.11,9.78,9.92,1.33,742500,{"date":1412,"open":1413,"high":1414,"low":891,"close":1415,"change":1191,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-09",9.99,10.07,9.79,-2.39,934100,{"date":1419,"open":1420,"high":850,"low":868,"close":1421,"change":954,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-06",9.87,10.03,3.72,1151400,{"date":1425,"open":1426,"high":1427,"low":967,"close":1428,"change":39,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-05",10.12,10.275,9.67,-4.64,1141500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1111,"percent_change":1105,"volume":1437,"transactions":9,"vwap":1436},"2026-02-04",10.29,10.38,9.97,10.14,1041300,{"date":1439,"open":837,"high":1440,"low":1441,"close":1442,"change":411,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-03",10.74,10.1,10.15,-1.46,1040200,{"date":1446,"open":1447,"high":525,"low":1448,"close":1449,"change":118,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-02",9.95,9.61,10.3,3.1,1659300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1413,"change":390,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1413},"2026-01-30",10.24,10.27,9.84,-2.25,1769600,{"date":1460,"open":1461,"high":1462,"low":874,"close":1463,"change":639,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-29",10.09,10.37,10.22,1.59,2432000,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1293,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-28",10.5,10,10.06,-4.55,1367800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":828,"change":515,"percent_change":1478,"volume":1479,"transactions":9,"vwap":828},"2026-01-27",10.55,10.79,10.23,0.57,794500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":248,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-26",10.18,10.675,10.01,10.48,2.64,1219600,{"date":1489,"open":1468,"high":1490,"low":1491,"close":1491,"change":318,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-23",10.88,10.21,-3.41,1468200,{"date":1495,"open":1496,"high":1490,"low":1497,"close":1498,"change":291,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-22",10.46,10.401,10.57,1.25,1330500,{"date":1502,"open":851,"high":1468,"low":1503,"close":525,"change":1111,"percent_change":1105,"volume":1504,"transactions":9,"vwap":525},"2026-01-21",10.02,1584200,{"date":1506,"open":1507,"high":1440,"low":1463,"close":835,"change":654,"percent_change":268,"volume":1508,"transactions":9,"vwap":835},"2026-01-20",10.34,1205100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":707,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-16",11.15,11.17,10.6,10.63,-4.15,1095700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-15",11.7,11.741,11.07,11.09,-0.7,-5.94,1045600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":189,"volume":1533,"transactions":9,"vwap":1531},"2026-01-14",11.29,11.93,11.12,11.79,0.48,1348100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":267,"percent_change":1040,"volume":1540,"transactions":9,"vwap":1539},"2026-01-13",11.38,11.44,10.755,11.31,1944500,{"date":1542,"open":1543,"high":26,"low":1544,"close":1536,"change":733,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1536},"2026-01-12",13.05,11.2,-12.86,3964000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":123,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-09",12.325,13.14,12.2,13.06,19.27,6066600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":411,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-08",11,11.14,10.86,10.95,-1.35,1292300,{"date":1564,"open":1511,"high":1565,"low":1566,"close":1567,"change":68,"percent_change":534,"volume":1568,"transactions":9,"vwap":1567},"2026-01-07",11.43,10.85,11.1,1302300,{"date":1570,"open":1511,"high":1536,"low":1557,"close":1511,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1511},"2026-01-06",0.18,1.64,1781200,{"date":1575,"open":1576,"high":1577,"low":1560,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-05",11.49,11.82,10.97,-0.52,-4.53,1672800,{"date":1583,"open":1584,"high":1585,"low":1565,"close":1576,"change":379,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1576},"2026-01-02",11.65,11.75,-1.37,1677000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1584,"change":1593,"percent_change":1199,"volume":1594,"transactions":9,"vwap":1584},"2025-12-31",11.66,11.94,11.53,0.01,1043500,{"date":1596,"open":1519,"high":1597,"low":1598,"close":1599,"change":688,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-30",11.99,11.485,11.64,-0.68,1668800,{"date":1603,"open":1604,"high":1605,"low":1539,"close":1606,"change":1607,"percent_change":292,"volume":1608,"transactions":9,"vwap":1606},"2025-12-29",11.4,11.77,11.72,0.34,1177900,{"date":1610,"open":1604,"high":1611,"low":1612,"close":1536,"change":1105,"percent_change":790,"volume":1613,"transactions":9,"vwap":1536},"2025-12-26",11.423,10.94,1032300,{"date":1615,"open":1522,"high":1616,"low":1617,"close":1618,"change":1391,"percent_change":200,"volume":1619,"transactions":9,"vwap":1618},"2025-12-24",11.685,10.96,11.48,985400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":962,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-23",11.28,11.32,10.77,11.03,-2.9,1274300,{"date":1629,"open":1468,"high":1630,"low":1631,"close":1632,"change":421,"percent_change":988,"volume":1633,"transactions":9,"vwap":1632},"2025-12-22",11.5,10.325,11.36,1929400,{"date":1635,"open":1456,"high":580,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-19",9.8,10.49,0.67,6.82,2867300,{"date":1642,"open":1477,"high":1449,"low":1407,"close":843,"change":337,"percent_change":1643,"volume":1644,"transactions":9,"vwap":843},"2025-12-18",-2.48,916300,{"date":1646,"open":1647,"high":1647,"low":1469,"close":1414,"change":1264,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1414},"2025-12-17",10.7,-5.53,1392000,{"date":1651,"open":1496,"high":1652,"low":1653,"close":844,"change":1380,"percent_change":1234,"volume":1654,"transactions":9,"vwap":844},"2025-12-16",10.685,10.39,1238700,{"date":1656,"open":1477,"high":1657,"low":1503,"close":969,"change":1048,"percent_change":846,"volume":1658,"transactions":9,"vwap":969},"2025-12-15",10.715,1598400,{"date":1660,"open":1622,"high":1528,"low":1463,"close":1454,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1454},"2025-12-12",-0.98,-8.73,2516300,{"date":1665,"open":1496,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":712,"volume":1670,"transactions":9,"vwap":1668},"2025-12-11",11.45,10.4,11.22,0.78,2133700,{"date":1672,"open":1673,"high":1468,"low":1674,"close":525,"change":877,"percent_change":1675,"volume":1676,"transactions":9,"vwap":525},"2025-12-10",9.96,9.765,5.14,2394000,{"date":1678,"open":1447,"high":1679,"low":1680,"close":1681,"change":267,"percent_change":1523,"volume":1682,"transactions":9,"vwap":1681},"2025-12-09",10.36,9.885,9.93,1911200,{"date":1684,"open":1636,"high":1685,"low":1686,"close":1469,"change":1380,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1469},"2025-12-08",10.177,9.69,0.7,1129200,{"date":1690,"open":1673,"high":1441,"low":967,"close":1681,"change":308,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1681},"2025-12-05",-0.4,1316400,{"date":1694,"open":852,"high":1503,"low":896,"close":1435,"change":908,"percent_change":247,"volume":1695,"transactions":9,"vwap":1435},"2025-12-04",1432300,{"date":1697,"open":1311,"high":865,"low":1081,"close":1698,"change":877,"percent_change":1699,"volume":1159,"transactions":9,"vwap":1698},"2025-12-03",9.55,5.64,{"date":1701,"open":1702,"high":967,"low":904,"close":1322,"change":318,"percent_change":430,"volume":1670,"transactions":9,"vwap":1322},"2025-12-02",9.37,{"date":1704,"open":959,"high":905,"low":1355,"close":959,"change":449,"percent_change":1158,"volume":1705,"transactions":9,"vwap":959},"2025-12-01",1146700,{"date":1707,"open":891,"high":1686,"low":1708,"close":876,"change":174,"percent_change":1709,"volume":1710,"transactions":9,"vwap":876},"2025-11-28",9.329,-0.31,848600,{"date":1712,"open":959,"high":883,"low":1066,"close":867,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":867},"2025-11-26",0.29,3.12,2749900,{"date":1717,"open":787,"high":1718,"low":810,"close":1074,"change":1499,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1074},"2025-11-25",9.325,15.57,3861100,{"date":1722,"open":1723,"high":808,"low":1723,"close":1214,"change":1724,"percent_change":560,"volume":1725,"transactions":9,"vwap":1214},"2025-11-24",7.56,0.44,2648700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":720,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":720},"2025-11-21",6.69,7.7,6.66,0.86,12.78,3898500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":318,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-20",7.22,7.397,6.73,-5.08,1781300,{"date":1742,"open":1743,"high":714,"low":1744,"close":1743,"change":202,"percent_change":1380,"volume":1745,"transactions":9,"vwap":1743},"2025-11-19",7.09,6.935,2513200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-18",7.23,7.36,6.95,7.085,-0.235,-3.21,2346400,{"date":1756,"open":751,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-17",8.16,7.29,7.32,-0.89,-10.84,3033600,{"date":1764,"open":1182,"high":772,"low":767,"close":974,"change":629,"percent_change":1765,"volume":1766,"transactions":9,"vwap":974},"2025-11-14",-2.38,1965600,{"date":1768,"open":945,"high":1349,"low":1769,"close":1122,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1122},"2025-11-13",8.325,-0.535,-5.98,2496900,{"date":1774,"open":952,"high":930,"low":1053,"close":1775,"change":1776,"percent_change":1152,"volume":1777,"transactions":9,"vwap":1775},"2025-11-12",8.945,0.175,2335900,{"date":1779,"open":913,"high":1066,"low":1253,"close":952,"change":869,"percent_change":689,"volume":1780,"transactions":9,"vwap":952},"2025-11-11",3148900,{"date":1782,"open":1469,"high":1783,"low":1784,"close":1785,"change":1047,"percent_change":1607,"volume":1786,"transactions":9,"vwap":1785},"2025-11-10",10.307,8.42,8.88,4106000,{"date":1788,"open":974,"high":936,"low":1145,"close":936,"change":1789,"percent_change":1134,"volume":1790,"transactions":9,"vwap":936},"2025-11-07",0.655,2642700,{"date":1792,"open":919,"high":919,"low":760,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-06",8.195,-0.855,-9.45,2552300,{"date":1798,"open":913,"high":1799,"low":1800,"close":898,"change":1607,"percent_change":1801,"volume":1802,"transactions":9,"vwap":898},"2025-11-05",9.2,8.52,3.9,1821600,{"date":1804,"open":1286,"high":1039,"low":774,"close":1805,"change":1199,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-04",8.71,1.04,1797400,{"date":1809,"open":1080,"high":1810,"low":1157,"close":1286,"change":1117,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1286},"2025-11-03",9.0050001,-3.79,1461400,{"date":1814,"open":1286,"high":1815,"low":1816,"close":1263,"change":1607,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1263},"2025-10-31",8.98,8.452,3.94,2080000,{"date":1820,"open":945,"high":919,"low":1821,"close":1286,"change":318,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1286},"2025-10-30",8.59,-4.01,1454600,{"date":1825,"open":1338,"high":1826,"low":945,"close":1815,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1815},"2025-10-29",9.46,-0.41,-4.37,1518700,{"date":1831,"open":1385,"high":1832,"low":1833,"close":1834,"change":368,"percent_change":1015,"volume":1835,"transactions":9,"vwap":1834},"2025-10-28",9.58,9.315,9.39,890700,{"date":1837,"open":1059,"high":1838,"low":1839,"close":951,"change":1391,"percent_change":1840,"volume":1841,"transactions":9,"vwap":951},"2025-10-27",9.655,9.15,4.94,1694200,{"date":1843,"open":1428,"high":1844,"low":950,"close":1327,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1327},"2025-10-24",9.759,-0.54,-5.6,1924000,{"date":1849,"open":868,"high":836,"low":1832,"close":853,"change":267,"percent_change":275,"volume":1850,"transactions":9,"vwap":853},"2025-10-23",958400,{"date":1852,"open":1853,"high":1401,"low":1854,"close":1855,"change":654,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-22",9.86,9.635,9.72,-1.82,1170300,{"date":1859,"open":850,"high":1441,"low":1860,"close":836,"change":869,"percent_change":761,"volume":1861,"transactions":9,"vwap":836},"2025-10-21",9.665,1727200,{"date":1863,"open":1442,"high":827,"low":1636,"close":1484,"change":308,"percent_change":1691,"volume":1864,"transactions":9,"vwap":1484},"2025-10-20",2757900,{"date":1866,"open":1484,"high":881,"low":1867,"close":850,"change":663,"percent_change":1264,"volume":1868,"transactions":9,"vwap":850},"2025-10-17",9.75,1724200,{"date":1870,"open":1557,"high":1511,"low":850,"close":1406,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1406},"2025-10-16",-0.86,-7.84,2191200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1578,"change":118,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1578},"2025-10-15",10.81,11.06,10.71,2.91,1604500,{"date":1882,"open":1490,"high":1883,"low":1884,"close":844,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":844},"2025-10-14",11.368,10.64,-0.27,-2.47,1655500,{"date":1889,"open":1544,"high":1890,"low":1891,"close":1892,"change":113,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-13",11.3,10.92,10.93,-3.45,1341300,{"date":1896,"open":1519,"high":1519,"low":1557,"close":1623,"change":347,"percent_change":1457,"volume":1897,"transactions":9,"vwap":1623},"2025-10-10",1880500,{"date":1899,"open":1900,"high":1616,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-09",11.16,10.954,11.58,0.47,4.23,2345500,{"date":1907,"open":1908,"high":1909,"low":1434,"close":1909,"change":1669,"percent_change":723,"volume":1910,"transactions":9,"vwap":1909},"2025-10-08",10.42,11.11,2311700,{"date":1912,"open":1679,"high":1913,"low":1469,"close":1914,"change":515,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-07",10.514,10.33,0.58,1939200,{"date":1918,"open":835,"high":1485,"low":850,"close":1455,"change":308,"percent_change":113,"volume":1919,"transactions":9,"vwap":1455},"2025-10-06",2423900,{"date":1921,"open":1463,"high":1625,"low":1922,"close":1923,"change":1047,"percent_change":1713,"volume":1924,"transactions":9,"vwap":1923},"2025-10-03",10.2,10.31,3054900,{"date":1926,"open":1441,"high":1468,"low":1927,"close":837,"change":587,"percent_change":1928,"volume":1929,"transactions":9,"vwap":837},"2025-10-02",9.723,1.88,2935300,{"date":1931,"open":1469,"high":580,"low":836,"close":1461,"change":562,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1461},"2025-10-01",0.4,7453300,{"date":1935,"open":1936,"high":1667,"low":1937,"close":850,"change":74,"percent_change":1938,"volume":1939,"transactions":9,"vwap":850},"2025-09-30",9.89,9.525,3.4,3819600,{"date":1941,"open":1942,"high":1681,"low":867,"close":1855,"change":688,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1855},"2025-09-29",9.83,-0.82,3268100,{"date":1946,"open":1947,"high":1948,"low":959,"close":1636,"change":829,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1636},"2025-09-26",9.47,9.925,2.73,2505200,{"date":1952,"open":853,"high":868,"low":1953,"close":876,"change":238,"percent_change":1954,"volume":1955,"transactions":9,"vwap":876},"2025-09-25",9.335,-0.93,1935200,{"date":1957,"open":1413,"high":1413,"low":1385,"close":1958,"change":1709,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-24",9.63,-3.12,1242400,{"date":1962,"open":866,"high":1426,"low":865,"close":1401,"change":1281,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1401},"2025-09-23",1.53,1647700,{"date":1966,"open":1456,"high":1401,"low":852,"close":1415,"change":457,"percent_change":457,"volume":1967,"transactions":9,"vwap":1415},"2025-09-22",1628200,{"date":1969,"open":1442,"high":1498,"low":1407,"close":1415,"change":449,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1415},"2025-09-19",-1.41,6340300,{"date":1973,"open":1428,"high":845,"low":1448,"close":1681,"change":954,"percent_change":89,"volume":1974,"transactions":9,"vwap":1681},"2025-09-18",2283700,{"date":1976,"open":852,"high":1636,"low":905,"close":867,"change":639,"percent_change":1977,"volume":1978,"transactions":9,"vwap":867},"2025-09-17",1.7,1764500,{"date":1980,"open":836,"high":1442,"low":1316,"close":907,"change":796,"percent_change":1981,"volume":1982,"transactions":9,"vwap":907},"2025-09-16",-5.52,2312000,{"date":1984,"open":1985,"high":1406,"low":1407,"close":1673,"change":267,"percent_change":1523,"volume":1986,"transactions":9,"vwap":1673},"2025-09-15",10.04,2795900,{"date":1988,"open":1441,"high":881,"low":1415,"close":1421,"change":1123,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1421},"2025-09-12",-1.18,2273800,{"date":1992,"open":1485,"high":1993,"low":1461,"close":1442,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1442},"2025-09-11",10.625,-0.35,-3.33,2497300,{"date":1998,"open":1667,"high":1999,"low":1914,"close":1468,"change":1571,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1468},"2025-09-10",10.68,1.74,2273400,{"date":2003,"open":2004,"high":2005,"low":1442,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-09",10.61,10.73,10.32,-0.38,-3.55,2283300,{"date":2011,"open":2012,"high":2013,"low":1421,"close":1647,"change":1006,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1647},"2025-09-08",10.185,10.775,6.26,5079600,{"date":2017,"open":1647,"high":2018,"low":1435,"close":1414,"change":1040,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1414},"2025-09-05",10.728,-5.8,5213700,{"date":2022,"open":1560,"high":2023,"low":1914,"close":2024,"change":147,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-04",11.026,10.69,-1.75,4265000,{"date":2028,"open":2029,"high":2030,"low":1440,"close":1490,"change":1191,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1490},"2025-09-03",11.19,11.24,-2.16,4294600,{"date":2034,"open":1585,"high":2035,"low":1557,"close":1530,"change":619,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1530},"2025-09-02",11.8,-4.3,4875500,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":689,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-29",12.7,10.98,11.62,-9.64,7183200,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-28",13.46,12.84,12.86,-0.58,-4.32,2551100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":534,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-27",13.8,13.999,13.405,13.44,-3.24,1599700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-26",13.62,13.91,13.45,13.89,0.38,2.81,1587100,{"date":2071,"open":2047,"high":2072,"low":2073,"close":2074,"change":1593,"percent_change":1380,"volume":2075,"transactions":9,"vwap":2074},"2025-08-25",13.756,13.32,13.51,2782600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1586,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-22",14.9,14.97,13.455,13.5,-9.21,3133700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":248,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-21",14.53,15.09,14.3,14.87,1.85,1520400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":436,"volume":2099,"transactions":9,"vwap":2097},"2025-08-20",13.76,14.74,13.65,14.6,0.81,2159800,{"date":2101,"open":2102,"high":2103,"low":2074,"close":2104,"change":1191,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-19",14,14.13,13.79,-1.71,2175300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":619,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-18",14.57,14.621,14.01,14.03,-3.44,1671600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2086,"change":515,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2086},"2025-08-15",14.48,14.915,14.26,0.41,2890100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1561,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-14",15.68,15.715,14.31,14.47,-8.53,3417100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-13",16.5,16.65,14.5,15.82,-0.84,-5.04,4312400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-12",16.58,17.46,16.094999,16.66,0.28,1.71,2081300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":870,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-11",17.48,17.535,15.897,16.38,-6.4,2294800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":411,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-08",17.76,17.9,17.4,17.5,-0.85,715600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":962,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-08-07",17.98,18,17.34,17.65,-1.84,741300,{"date":2173,"open":2174,"high":2167,"low":2175,"close":2166,"change":1571,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2166},"2025-08-06",17.44,17.39,1.01,1025300,{"date":2179,"open":2180,"high":2167,"low":2181,"close":2182,"change":908,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-05",17.33,17.23,17.8,2.42,942900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":21,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-04",17.35,17.615,17.083,17.38,1.16,1203800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":619,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-01",17.59,17.7,17.07,17.18,-2.83,1181400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":629,"percent_change":870,"volume":2207,"transactions":9,"vwap":2206},"2025-07-31",17.75,17.91,17.51,17.68,1088800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":291,"percent_change":152,"volume":2214,"transactions":9,"vwap":2213},"2025-07-30",17.97,18.415,17.73,17.88,1111900,{"date":2216,"open":2217,"high":2217,"low":2196,"close":2203,"change":1259,"percent_change":1328,"volume":2218,"transactions":9,"vwap":2203},"2025-07-29",18.5,728700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1532,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-28",17.94,18.63,17.78,18.35,2.69,2062700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2229,"change":68,"percent_change":1069,"volume":2232,"transactions":9,"vwap":2229},"2025-07-25",17.87,18.049999,17.41,2727900,{"date":2234,"open":2166,"high":2235,"low":2236,"close":2237,"change":688,"percent_change":1368,"volume":2238,"transactions":9,"vwap":2237},"2025-07-24",18.158,17.695,17.92,1285200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2167,"change":2120,"percent_change":1362,"volume":2244,"transactions":9,"vwap":2167},"2025-07-23",17.58,18.17,17.43,1146400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2195,"change":347,"percent_change":1443,"volume":2250,"transactions":9,"vwap":2195},"2025-07-22",17.95,17.995,17.52,748400,{"date":2252,"open":2167,"high":2253,"low":2254,"close":2255,"change":267,"percent_change":113,"volume":2256,"transactions":9,"vwap":2255},"2025-07-21",18.15,17.61,17.85,717700,{"date":2258,"open":2259,"high":2260,"low":2203,"close":2237,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2237},"2025-07-18",18.43,18.61,-0.43,-2.34,1337300,{"date":2265,"open":2213,"high":2266,"low":2203,"close":2224,"change":1532,"percent_change":2225,"volume":2267,"transactions":9,"vwap":2224},"2025-07-17",18.44,1808800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2229,"change":118,"percent_change":885,"volume":2273,"transactions":9,"vwap":2229},"2025-07-16",17.64,17.99,17.57,900500,{"date":2275,"open":2167,"high":2167,"low":2276,"close":2277,"change":1117,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-15",17.19,17.56,-1.9,972800,{"date":2281,"open":2282,"high":2283,"low":2254,"close":2159,"change":1361,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2159},"2025-07-14",17.63,18.22,1.19,927000,{"date":2287,"open":2166,"high":2288,"low":2142,"close":2289,"change":990,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-11",18.045,17.69,-1.61,1113000,{"date":2293,"open":2294,"high":2230,"low":2295,"close":2166,"change":507,"percent_change":1391,"volume":2296,"transactions":9,"vwap":2166},"2025-07-10",17.93,17.288,1430900,{"date":2298,"open":2299,"high":2221,"low":2300,"close":2159,"change":2301,"percent_change":397,"volume":2302,"transactions":9,"vwap":2159},"2025-07-09",17.12,16.96,0.95,1209000,{"date":2304,"open":2174,"high":2174,"low":2305,"close":2306,"change":449,"percent_change":1943,"volume":2307,"transactions":9,"vwap":2306},"2025-07-08",16.4,16.95,1297100,{"date":2309,"open":2141,"high":2159,"low":2310,"close":2311,"change":1478,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-07",16.44,17.09,3.45,1657100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":390,"percent_change":1586,"volume":2320,"transactions":9,"vwap":2319},"2025-07-03",16.75,16.81,16.15,16.52,881500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2316,"change":1234,"percent_change":306,"volume":2326,"transactions":9,"vwap":2316},"2025-07-02",15.86,16.76,15.75,1285300,{"date":2328,"open":2329,"high":2231,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-01",17.14,16,16.09,-1.36,-7.79,1866200,{"date":2336,"open":2259,"high":2217,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-06-30",16.16,17.45,-0.75,-4.12,3160400,{"date":2343,"open":2344,"high":180,"low":2345,"close":2346,"change":169,"percent_change":1234,"volume":2347,"transactions":9,"vwap":2346},"2025-06-27",18.19,18.11,18.2,3884200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-06-26",17.3,18.21,17.273,18.08,0.82,4.75,1802500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1532,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-25",17.08,17.54,16.85,17.26,2.86,1399200,{"date":2366,"open":2367,"high":2161,"low":2368,"close":2369,"change":1361,"percent_change":508,"volume":2370,"transactions":9,"vwap":2369},"2025-06-24",16.7,16.3,16.78,1940800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-23",15.81,16.59,15.67,16.57,0.77,4.87,1408300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":869,"percent_change":1396,"volume":2386,"transactions":9,"vwap":2385},"2025-06-20",15.99,16.11,15.45,15.8,1338200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1350,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-18",14.93,16.23,14.8,15.91,7.35,2728400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1117,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-17",15.02,15.12,14.77,14.82,-2.24,1004600,{"date":2404,"open":2405,"high":2124,"low":2406,"close":2407,"change":390,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-16",15.635,14.86,15.16,-1.49,1435300,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-06-13",14.15,15.43,15.39,0.99,6.87,1170700,{"date":2419,"open":2088,"high":2420,"low":2421,"close":2422,"change":515,"percent_change":908,"volume":2423,"transactions":9,"vwap":2422},"2025-06-12",14.51,14.1,14.4,588600,{"date":2425,"open":2399,"high":2391,"low":2088,"close":2426,"change":1994,"percent_change":1765,"volume":2427,"transactions":9,"vwap":2426},"2025-06-11",14.34,559900,{"date":2429,"open":2109,"high":2430,"low":2431,"close":2432,"change":639,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-10",14.78,14.36,14.69,1.1,545000,{"date":2436,"open":2437,"high":2089,"low":2438,"close":2086,"change":562,"percent_change":2145,"volume":2439,"transactions":9,"vwap":2086},"2025-06-09",14.56,14.21,1067400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":783,"volume":2447,"transactions":9,"vwap":2445},"2025-06-06",13.67,14.54,13.54,14.49,1.05,1273300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2058,"change":2007,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2058},"2025-06-05",13.75,13.85,13.28,-2.75,1237000,{"date":2456,"open":2134,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-06-04",14.7,13.785,13.82,-0.71,-4.89,847800,{"date":2464,"open":2117,"high":2089,"low":2465,"close":2086,"change":1380,"percent_change":1532,"volume":2466,"transactions":9,"vwap":2086},"2025-06-03",14.2,1157000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1047,"percent_change":1361,"volume":2473,"transactions":9,"vwap":2472},"2025-06-02",14.43,14.79,14.04,14.46,982200,{"date":2475,"open":2476,"high":2476,"low":2422,"close":2469,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2469},"2025-05-30",15.4,-1.06,-6.84,1860900,{"date":2481,"open":2397,"high":2482,"low":2457,"close":2483,"change":2484,"percent_change":199,"volume":2485,"transactions":9,"vwap":2483},"2025-05-29",15.5,15.49,0.64,1466000,{"date":2487,"open":2437,"high":2488,"low":2489,"close":2488,"change":804,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-28",14.85,14.315,1.57,963000,{"date":2493,"open":2494,"high":2483,"low":2134,"close":2495,"change":318,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-27",15.34,14.62,-2.4,1231500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-23",14.52,15.29,14.44,14.98,0.46,3.17,2307800,{"date":2508,"open":2509,"high":2109,"low":2112,"close":2500,"change":838,"percent_change":123,"volume":2510,"transactions":9,"vwap":2500},"2025-05-22",14.19,875800,{"date":2512,"open":2513,"high":2389,"low":2102,"close":2514,"change":869,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-21",14.06,14.22,-0.77,1452700,{"date":2518,"open":2412,"high":2422,"low":2055,"close":2519,"change":1380,"percent_change":1184,"volume":2520,"transactions":9,"vwap":2519},"2025-05-20",14.33,1544600,{"date":2522,"open":2523,"high":2088,"low":2524,"close":2119,"change":1234,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2119},"2025-05-19",13.57,13.34,4.85,1357000,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-16",12.4,13.77,13.6,1.405,11.52,2214400,{"date":2536,"open":2537,"high":2538,"low":1584,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-05-15",12.16,12.42,12.195,0.095,0.79,1774700,{"date":2544,"open":2545,"high":2546,"low":2035,"close":2547,"change":61,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-14",12.26,13.01,12.1,-9.36,3524700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":515,"percent_change":1391,"volume":2556,"transactions":9,"vwap":2555},"2025-05-13",13.27,13.535,12.95,13.35,1436600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":411,"percent_change":870,"volume":2563,"transactions":9,"vwap":2562},"2025-05-12",13.21,13.655,12.96,13.29,1993300,{"date":2565,"open":2065,"high":2102,"low":2566,"close":2058,"change":68,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2058},"2025-05-09",13.36,-0.37,1086500,{"date":2570,"open":2571,"high":2572,"low":1552,"close":2573,"change":457,"percent_change":457,"volume":2574,"transactions":9,"vwap":2573},"2025-05-08",13.55,13.84,13.49,1196200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2573,"change":946,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2573},"2025-05-07",13.98,14.045,13.1,-3.78,1470100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1191,"percent_change":733,"volume":2588,"transactions":9,"vwap":2587},"2025-05-06",14.08,14.35,13.71,14.02,1148100,{"date":2590,"open":2426,"high":2585,"low":2112,"close":2119,"change":629,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2119},"2025-05-05",-1.38,708100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2472,"change":838,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2472},"2025-05-02",14.59,15.055,14.441,2.12,1028200,{"date":2601,"open":2602,"high":2603,"low":2065,"close":2604,"change":587,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-01",13.83,14.24,14.16,1.36,931500,{"date":2608,"open":2530,"high":2609,"low":2571,"close":2610,"change":258,"percent_change":954,"volume":2611,"transactions":9,"vwap":2610},"2025-04-30",14.09,13.97,1025600,{"date":2613,"open":2111,"high":2614,"low":2615,"close":2616,"change":754,"percent_change":648,"volume":2617,"transactions":9,"vwap":2616},"2025-04-29",14.235,13.72,13.92,665300,{"date":184,"open":2066,"high":2619,"low":2620,"close":2621,"change":1075,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},14.27,13.825,14.14,1.8,992400]