[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGY":3,"homepage-market-summary":31,"stock-historical-PGY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PGY","2026-10-07",{"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},"Pagaya Technologies Ltd. Class A Ordinary Shares","Nasdaq",null,"FINANCE SERVICES","Pagaya Technologies Ltd is a product-focused technology company. It uses machine learning, a vast data network, and an AI-driven approach to offer comprehensive consumer credit and residential real estate products for its partners, their customers, and investors. Its suite of products includes Decline Monetization, Dual Look, First Look, Affiliate Optimizer Engine, Direct Marketing Engine, and FastPass, providing lenders with an AI-powered credit and acquisition ecosystem that helps them approve more borrowers, capture more demand, and grow without adding risk. Geographically, the company generates maximum revenue from its business in the United States.","493","New York, NY",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},18.14,17.72,18.335,17.7,18.05,0.09,0.5,1517518.616625,18016,18.0833,31.54,10.4,3552182.596586287,36.6,1373,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},44.99,3494452,1275474931.743158,61.82,"2025-04-25",[184,185,194,205,216,227,238,249,260,270,280,290,300,311,322,333,342,353,364,375,386,395,405,415,426,436,447,456,467,478,488,498,508,519,529,537,548,559,568,578,589,599,608,618,626,634,645,655,666,676,687,697,707,718,729,739,749,758,765,774,783,792,799,806,814,821,829,837,845,853,861,870,877,885,894,902,910,918,926,933,941,949,958,966,973,979,987,995,1003,1008,1015,1023,1031,1039,1047,1055,1062,1071,1078,1087,1094,1102,1109,1117,1125,1132,1140,1146,1154,1161,1168,1177,1186,1194,1201,1208,1215,1222,1230,1238,1244,1250,1257,1264,1273,1280,1289,1297,1305,1312,1319,1328,1336,1344,1351,1359,1368,1376,1381,1390,1398,1404,1410,1417,1424,1432,1438,1444,1451,1458,1464,1470,1476,1483,1489,1498,1505,1511,1516,1523,1529,1537,1544,1551,1557,1565,1573,1581,1588,1596,1601,1609,1616,1625,1632,1638,1646,1654,1660,1666,1672,1680,1687,1694,1701,1707,1714,1723,1731,1739,1747,1754,1761,1768,1776,1785,1794,1799,1806,1815,1821,1829,1837,1844,1850,1856,1864,1872,1880,1887,1893,1901,1909,1916,1925,1932,1938,1946,1953,1959,1966,1972,1977,1984,1991,1998,2006,2014,2023,2029,2037,2044,2049,2055,2062,2071,2078,2087,2096,2103,2111,2119,2126,2134,2142,2150,2158,2166,2174,2182,2189,2197,2206,2214,2223,2231,2238,2247,2256,2263,2271,2280,2289,2298,2306,2314,2323,2330,2338,2347,2355,2362,2370,2377,2384,2392,2401,2409,2417,2425,2433,2441,2447,2455,2461,2470,2478,2485,2492,2499,2508,2515,2522,2530,2536,2543,2551,2558,2567,2573,2582,2591,2598,2605,2610,2617,2624,2630,2637,2643,2650,2657,2663,2669,2674,2681,2686,2693,2698,2705,2714,2718,2726,2733,2740,2745,2750,2758,2765,2772,2777,2782,2788,2794,2798,2804,2809,2815,2820,2825,2833,2841,2846,2852,2860,2867,2874,2881,2887,2894,2901,2906,2911,2917,2923,2931,2938,2944,2948,2955,2960,2966,2971,2977,2984],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":151,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",18.68,18.78,17.92,-1.9,1865851.312219,23750,18.2484,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",18,19,17.88,18.4,0.42,2.34,1814022.571732,21314,18.6401,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",17.83,18.285,17.53,17.98,0.54,3.1,2428364.921214,21720,17.9786,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",17.45,17.7399,16.92,17.44,0.12,0.69,2253432.35258,22408,17.3722,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",17.58,17.715,17.225,17.32,-0.05,-0.29,1552939.066739,19474,17.3888,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",17.3,17.675,16.96,17.37,0.37,2.18,2880978.348434,31811,17.3856,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",17.12,17.242664,16.5,17,-0.62,-3.52,2770605.021771,27593,17.0203,{"date":261,"open":187,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",18.846,17.5301,17.62,-1.1,-5.88,3396190.670753,35771,17.8371,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",18.54,18.925,18.08,18.72,0,3783022.59279,36940,18.6356,{"date":281,"open":282,"high":283,"low":284,"close":275,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",20.67,20.7066,18.33,-2.05,-9.87,6666524.054702,57820,18.7826,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":255,"volume":297,"transactions":298,"vwap":299},"2026-09-22",21.35,21.6,20.64,20.77,-0.13,1870602.008403,20756,20.8638,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",20.8,21.2,20.6,20.9,0.48,2.35,1594351.015551,19942,20.9197,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",20.5,20.69,20.22,20.42,-0.14,-0.68,2114615.405123,20335,20.3938,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",22.16,22.28,20.47,20.56,-1.08,-4.99,3303502.99196,36759,20.8836,{"date":334,"open":305,"high":335,"low":326,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",21.69,21.64,0.6,2.85,2268445.705624,23212,21.2882,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",21.145,21.405,20.44,21.04,-0.45,-2.09,1963722.06917,24012,20.9877,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",19.87,21.74,19.7,21.49,1.52,7.61,2391359.232584,30427,21.0567,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",20.86,21.21,19.88,19.97,-0.33,-1.63,2302706.376797,38885,20.2709,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",20.66,21.1,20.21,20.3,-1.3,-6.02,3215275.02066,31021,20.5596,{"date":387,"open":388,"high":389,"low":390,"close":293,"change":107,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",21.83,22.08,21.42,-2.17,1034018.574497,15271,21.6684,{"date":396,"open":397,"high":398,"low":399,"close":389,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",22.965,23.0446,22,-0.9,-3.92,1533961.662204,24589,22.2642,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":21,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",22.635,23.02,22.145,22.98,0.39,2236602.631341,21756,22.6887,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",22.71,23.455,22.6626,22.89,0.89,4.05,2111858.889692,23031,22.9496,{"date":427,"open":428,"high":429,"low":430,"close":399,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",20.88,22.02,20.7,1.06,5.06,1332577.403063,20457,21.7002,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",21.025,21.47,20.68,20.94,-0.8,-3.68,1702146.498164,21222,20.9995,{"date":448,"open":449,"high":450,"low":451,"close":356,"change":158,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",21.695,21.88,20.7501,-1.09,1561971.403252,21227,21.5517,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",23.21,23.6799,21.9536,21.98,-1.28,-5.5,1947092.062185,23137,22.5584,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",22.93,23.59,22.2176,23.26,0.85,3.79,2172622.352109,27807,23.1746,{"date":479,"open":480,"high":481,"low":450,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",21.97,22.935,22.41,0.15,0.67,2309810.018315,29556,22.4994,{"date":489,"open":490,"high":325,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",21.82,21.3001,22.26,0.44,2.02,1970666.442846,25920,21.8581,{"date":499,"open":500,"high":501,"low":502,"close":490,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",21.39,22.48,21.26,0.14,0.65,2135112.761513,27108,21.9211,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",20.525,21.9,20.25,21.68,1.44,7.11,3155923.290261,34040,21.5323,{"date":520,"open":521,"high":282,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",20.59,19.55,20.24,-0.23,-1.12,3351876.516136,36344,19.9553,{"date":530,"open":531,"high":304,"low":532,"close":326,"change":483,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",20.27,19.72,0.74,1871963.323042,25557,20.2823,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",20.85,21.12,20.29,20.32,-0.61,-2.91,2002103.899449,26240,20.5373,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",21.52,21.891,20.7005,20.93,-0.63,-2.92,1754819.559151,24155,20.97,{"date":560,"open":561,"high":562,"low":563,"close":561,"change":564,"percent_change":73,"volume":565,"transactions":566,"vwap":567},"2026-08-14",21.56,21.73,21.23,0.1,1468254.25117,24214,21.4758,{"date":569,"open":313,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",21.815,20.46,21.46,1.15,5.66,2617656.699264,34514,21.2698,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",21.09,21.2953,19.94,20.31,-0.89,-4.2,2835485.18192,43621,20.3742,{"date":590,"open":591,"high":592,"low":593,"close":303,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",21.765,22.29,21.065,-0.4,-1.85,2810039.07507,39987,21.5807,{"date":600,"open":601,"high":388,"low":602,"close":293,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",21.29,20.7287,0.32,1.5,2442117.399918,34162,21.4417,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":317,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",21.72,21.8479,21.01,21.28,-0.65,1734807.490218,26056,21.2811,{"date":619,"open":620,"high":511,"low":302,"close":390,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",20.96,-0.38,-1.74,2430914.392943,28373,21.43,{"date":627,"open":409,"high":592,"low":628,"close":629,"change":122,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",21.2401,21.8,-0.55,2547255.651067,40132,21.7365,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",22.27,23.2195,21.8349,21.92,-0.315,-1.42,4852944.025166,62449,22.2639,{"date":646,"open":647,"high":325,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",19.703,19.64,22.235,2.965,15.39,6789044.121444,77544,21.5416,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",17.94,19.6,17.51,19.27,1.63,9.24,7189871.678845,72569,18.7567,{"date":667,"open":668,"high":196,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",17.995,15.68,17.64,1.45,8.96,6590422.507028,62609,16.8525,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",16.36,16.935,16.065,16.19,-0.42,-2.53,3602362.508346,43590,16.436,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":151,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",16.77,16.9946,15.81,16.61,-2.06,1939428.761945,27973,16.3963,{"date":698,"open":699,"high":700,"low":701,"close":242,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",16.62,17.43,16.59,1.07,6.73,1942140.242283,26265,16.8878,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",16.39,16.53,15.85,15.89,-0.37,-2.28,1616900.796795,20124,16.0926,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",16.7,16.825,15.88,16.26,-0.6,-3.56,1601927.641759,21524,16.2548,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":255,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",17.31,17.515,16.66,16.86,-3.55,1905747.230639,22685,16.98,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":411,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",17.27,17.57,16.97,17.48,2.28,1859732.794203,22426,17.3458,{"date":750,"open":751,"high":752,"low":753,"close":751,"change":754,"percent_change":151,"volume":755,"transactions":756,"vwap":757},"2026-07-20",17.09,17.41,16.65,-0.06,2314422.650484,29000,17.0836,{"date":759,"open":738,"high":760,"low":699,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",17.595,17.15,-0.34,-1.94,2991300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",17.9,18.049999,17.29,17.49,-0.47,-2.62,2394800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",18.66,18.94,17.585,17.96,-0.31,-1.7,2145600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",17.33,18.325,17.288,18.27,0.68,3.87,2144200,{"date":793,"open":794,"high":208,"low":795,"close":796,"change":594,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-13",17.93,17.28,17.59,-2.22,2056700,{"date":800,"open":801,"high":802,"low":209,"close":803,"change":483,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-10",18.13,18.6,17.99,0.84,2015600,{"date":807,"open":251,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",18.21,16.85,17.84,0.72,4.21,4060300,{"date":815,"open":816,"high":817,"low":738,"close":251,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":251},"2026-07-08",17.75,17.95,-1.22,-6.65,4664400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":713,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-07",18.71,19.19,18.07,18.34,-1.98,3410700,{"date":830,"open":831,"high":832,"low":833,"close":823,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":823},"2026-07-06",17.74,19.21,17.66,0.92,5.17,3488700,{"date":838,"open":275,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",18.99,17.47,17.79,-0.98,-5.22,5174600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":338,"volume":852,"transactions":9,"vwap":850},"2026-07-01",18.29,19.34,18.165,18.77,0.52,5079900,{"date":854,"open":855,"high":856,"low":720,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",17.014999,18.67,18.25,1.62,9.74,6860100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",16.29,16.74,15.64,16.63,0.76,4.79,3205200,{"date":871,"open":669,"high":872,"low":873,"close":874,"change":411,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-26",16.37,15.38,15.87,2.52,12105300,{"date":878,"open":879,"high":880,"low":71,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",15.31,15.94,15.48,0.28,1.84,3728200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",14.94,15.59,14.77,15.2,0.2,1.33,3693200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":724,"volume":901,"transactions":9,"vwap":899},"2026-06-23",14.8,15.57,14.76,15,-0.09,2412800,{"date":903,"open":904,"high":863,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",15.44,14.81,15.09,-0.53,-3.39,2601800,{"date":911,"open":912,"high":913,"low":898,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",15.37,15.705,15.62,0.59,3.93,2910600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":127,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-17",15.47,16.165,14.905,15.03,-3.72,3936400,{"date":927,"open":865,"high":928,"low":929,"close":930,"change":931,"percent_change":348,"volume":932,"transactions":9,"vwap":930},"2026-06-16",16.155,15.11,15.61,-0.07,3648500,{"date":934,"open":935,"high":936,"low":937,"close":669,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":669},"2026-06-15",16.08,16.68,15.605,0.26,1.69,3524200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":370,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-12",15.69,15.77,14.87,15.42,-2.1,2719600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",14.4,15.795,14.29,15.75,1.25,8.62,3686100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":102,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-10",14.55,15.17,14.35,14.5,-2.03,4674100,{"date":967,"open":968,"high":969,"low":970,"close":896,"change":107,"percent_change":971,"volume":972,"transactions":9,"vwap":896},"2026-06-09",15.28,16,14.22,-3.14,4184100,{"date":974,"open":975,"high":897,"low":976,"close":968,"change":811,"percent_change":977,"volume":978,"transactions":9,"vwap":968},"2026-06-08",14.7,14.08,4.95,3387700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":400,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-05",15.18,15.412,14.1,14.56,-5.82,4737900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":604,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-04",14.355,16.27,14.2,15.46,10.74,6818400,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",15.01,13.75,13.96,-1.33,-8.7,3954100,{"date":1004,"open":981,"high":912,"low":896,"close":1005,"change":151,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-02",15.29,-2.24,4996400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":865,"change":851,"percent_change":1013,"volume":1014,"transactions":9,"vwap":865},"2026-06-01",15.55,15.99,14.73,3.44,5388900,{"date":1016,"open":1017,"high":981,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",14.3,13.98,15.12,1.16,8.31,5068900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":999,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":999},"2026-05-28",13.57,14.385,13.33,0.31,2.27,3758700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":938,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",13.39,14.039,13.35,13.65,1.94,2886500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1033,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1033},"2026-05-26",12.75,13.58,12.72,0.63,4.94,3235600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":117,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-22",13.08,13.59,12.66,12.76,-2.45,3814900,{"date":1056,"open":1057,"high":1027,"low":1058,"close":1049,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1049},"2026-05-21",13.31,12.855,-0.36,-2.68,2787700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",12.54,13.475,12.15,13.44,0.8,6.33,3164200,{"date":1072,"open":1058,"high":1073,"low":1074,"close":1075,"change":524,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-19",12.99,12.53,12.64,-1.79,2410900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",13.45,13.56,12.59,12.87,-0.67,-4.95,3136200,{"date":1088,"open":1089,"high":1036,"low":1090,"close":1091,"change":754,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-15",13.4,13.05,13.54,-0.44,3036000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":493,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-14",13.28,13.63,13.02,13.6,3.34,2751000,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":713,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-13",13.36,12.705,13.16,-2.73,4170700,{"date":1110,"open":951,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",14.66,13.49,13.53,-1.01,-6.95,4478600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":614,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-11",14.86,15.099,14.465,14.54,-4.28,3753100,{"date":1126,"open":1127,"high":874,"low":1128,"close":1129,"change":780,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-08",15.82,14.458,15.19,-2,6044600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":484,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-07",16.9,17.14,15.085,15.5,4.52,12749300,{"date":1141,"open":975,"high":1142,"low":953,"close":1143,"change":938,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-06",14.895,14.83,1.78,5056500,{"date":1147,"open":960,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",14.68,14.085,14.57,0.21,1.46,2114300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":222,"percent_change":804,"volume":1160,"transactions":9,"vwap":1159},"2026-05-04",14.24,14.91,14.21,14.36,4333300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1156,"change":1166,"percent_change":875,"volume":1167,"transactions":9,"vwap":1156},"2026-05-01",14.14,14.65,14.04,0.35,2933000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-30",13.035,13.91,12.79,13.89,0.975,7.55,2374600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-29",13.12,13.37,12.77,12.915,-0.555,-4.12,4384700,{"date":1187,"open":1188,"high":1189,"low":1179,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-28",13.15,13.599,13.47,0.18,1.35,2573300,{"date":1195,"open":1050,"high":1196,"low":1197,"close":1198,"change":102,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-27",13.83,13.225,13.29,-2.21,2495000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1050,"change":1206,"percent_change":915,"volume":1207,"transactions":9,"vwap":1050},"2026-04-24",13.71,13.74,13.325,0.08,2448300,{"date":1209,"open":1210,"high":1017,"low":1211,"close":1212,"change":1114,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-23",14.09,13.18,13.51,-6.96,3270500,{"date":1216,"open":1217,"high":1218,"low":1017,"close":1219,"change":891,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-22",14.71,14.84,14.52,1.4,1956400,{"date":1223,"open":1224,"high":897,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",15.21,14.25,14.32,-0.75,-4.98,3571500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1206,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-20",14.72,15.13,14.48,15.07,0.53,2657500,{"date":1239,"open":961,"high":881,"low":1240,"close":1241,"change":882,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-17",14.9,14.99,1.9,4770600,{"date":1245,"open":1143,"high":887,"low":1246,"close":1217,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1217},"2026-04-16",14.23,0.51,3.59,5693500,{"date":1251,"open":1252,"high":1246,"low":1253,"close":991,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":991},"2026-04-15",13.655,13.465,1.19,9.15,3859200,{"date":1258,"open":1172,"high":1259,"low":1260,"close":1261,"change":1236,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-14",13.265,12.7,13.01,4.25,3527400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-13",11.49,12.5,11.4,12.48,0.79,6.76,2312500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":163,"percent_change":349,"volume":1279,"transactions":9,"vwap":1278},"2026-04-10",12.08,12.231,11.56,11.69,2080000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-09",12,12.16,11.52,11.94,-0.43,-3.48,3646000,{"date":1290,"open":1291,"high":1080,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",13.22,12.06,12.37,0.24,1.98,3997300,{"date":1298,"open":1299,"high":1074,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-07",12.1,11.87,12.13,-0.01,-0.08,3440700,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":244,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-06",11.8,12.49,12.14,3.14,3256500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":72,"percent_change":337,"volume":1318,"transactions":9,"vwap":1317},"2026-04-02",11.29,11.99,11.1,11.77,1952500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-01",12.01,12.145,11.51,11.7,0.05,0.43,2169700,{"date":1329,"open":1330,"high":1324,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-31",11.12,11.02,11.65,0.7,6.39,2766600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":39,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-30",11.38,11.53,10.82,10.95,-1.97,3531600,{"date":1345,"open":1323,"high":1324,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",11.15,11.17,-0.74,-6.21,2737200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":603,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-26",11.45,12.07,11.37,11.91,2.76,3973100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-25",11.9,11.945,11.33,11.59,0.34,3.02,3130300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":348,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-24",11.36,11.72,11.21,11.25,-3.85,2615800,{"date":1377,"open":1378,"high":1317,"low":1378,"close":1324,"change":431,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1324},"2026-03-23",10.83,9.96,3916700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-20",10.8,11.14,10.535,10.64,-0.39,-3.54,4419600,{"date":1391,"open":1392,"high":1393,"low":27,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-19",10.545,11.18,11.03,0.27,2.51,2141700,{"date":1399,"open":1400,"high":1347,"low":1401,"close":1402,"change":524,"percent_change":349,"volume":1403,"transactions":9,"vwap":1402},"2026-03-18",10.88,10.745,10.76,2755900,{"date":1405,"open":1406,"high":1355,"low":1407,"close":1408,"change":276,"percent_change":276,"volume":1409,"transactions":9,"vwap":1408},"2026-03-17",10.98,10.955,10.99,2087700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1408,"change":1415,"percent_change":1395,"volume":1416,"transactions":9,"vwap":1408},"2026-03-16",11.2,11.365,10.865,0.03,2165100,{"date":1418,"open":1419,"high":1420,"low":993,"close":1421,"change":1325,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-13",11,11.22,10.96,0.46,3031600,{"date":1425,"open":1420,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",11.419,10.72,10.91,-0.57,-4.97,3357500,{"date":1433,"open":1353,"high":1278,"low":1434,"close":1435,"change":483,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-11",11.16,11.48,1.32,2398400,{"date":1439,"open":1440,"high":1441,"low":1384,"close":1363,"change":163,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1363},"2026-03-10",11.62,11.679,-2.16,2052500,{"date":1445,"open":1420,"high":1446,"low":1447,"close":1448,"change":21,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-09",11.695,10.81,11.58,0.78,2667300,{"date":1452,"open":1453,"high":1454,"low":1347,"close":1266,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1266},"2026-03-06",11.6,11.74,-0.52,-4.33,3400200,{"date":1459,"open":1278,"high":1460,"low":1453,"close":1321,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1321},"2026-03-05",12.2,0.33,2.83,2989100,{"date":1465,"open":1364,"high":1361,"low":1353,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-04",11.68,0.4,3.55,2393600,{"date":1471,"open":1428,"high":1472,"low":1473,"close":1474,"change":754,"percent_change":907,"volume":1475,"transactions":9,"vwap":1474},"2026-03-03",11.405,10.54,11.28,4119500,{"date":1477,"open":1478,"high":1479,"low":1341,"close":1480,"change":483,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-02",10.965,11.54,11.34,1.34,2444600,{"date":1484,"open":1485,"high":1361,"low":1316,"close":1486,"change":818,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-27",11.85,11.19,-9.83,3449300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-26",11.97,12.525,11.83,12.41,0.56,4.73,3315400,{"date":1499,"open":1434,"high":1500,"low":1501,"close":1485,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1485},"2026-02-25",11.89,11.135,0.88,8.02,3125200,{"date":1506,"open":1507,"high":1420,"low":1508,"close":1509,"change":1461,"percent_change":212,"volume":1510,"transactions":9,"vwap":1509},"2026-02-24",10.69,10.51,10.97,4265100,{"date":1512,"open":1278,"high":1324,"low":1473,"close":1386,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1386},"2026-02-23",-1.25,-10.51,7028300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1500,"change":1227,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1500},"2026-02-20",12.42,12.65,11.84,-5.93,4283600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1075,"change":1325,"percent_change":1467,"volume":1528,"transactions":9,"vwap":1075},"2026-02-19",12.47,12.69,12.17,2556500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1082,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1082},"2026-02-18",12.28,12.73,12.18,0.29,2.36,3058800,{"date":1538,"open":1539,"high":1267,"low":1540,"close":1541,"change":296,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-17",12.27,11.96,12.3,-1.05,3358400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1415,"percent_change":1294,"volume":1550,"transactions":9,"vwap":1549},"2026-02-13",12.38,12.928,12.32,12.43,3737400,{"date":1552,"open":1261,"high":1090,"low":1553,"close":1554,"change":771,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-12",12.05,12.4,-3.65,5760400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1083,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1083},"2026-02-11",13.67,13.7,12.71,-0.81,-5.92,10345600,{"date":1566,"open":1567,"high":1568,"low":1559,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-10",14.575,15.51,13.68,-0.51,-3.59,10557300,{"date":1574,"open":1575,"high":1005,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-09",13.66,13.5,14.19,-4.45,-23.87,23974100,{"date":1582,"open":221,"high":275,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-06",17.21,18.64,1.99,11.95,7261200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":753,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":753},"2026-02-05",17.52,17.91,16.545,-1.49,-8.21,4742500,{"date":1597,"open":1598,"high":1599,"low":240,"close":16,"change":621,"percent_change":285,"volume":1600,"transactions":9,"vwap":16},"2026-02-04",18.28,18.5,4382800,{"date":1602,"open":1603,"high":1604,"low":17,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-03",19.78,19.99,18.52,-1.21,-6.13,5428700,{"date":1610,"open":1611,"high":510,"low":1612,"close":1613,"change":1365,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-02",19.24,18.82,19.73,1.75,4119700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-30",19.96,20.15,19.12,19.39,-0.76,-3.77,3332800,{"date":1626,"open":1627,"high":1628,"low":648,"close":1619,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1619},"2026-01-29",20.79,21.02,-0.92,-4.37,3950400,{"date":1633,"open":620,"high":1634,"low":302,"close":1635,"change":1636,"percent_change":514,"volume":1637,"transactions":9,"vwap":1635},"2026-01-28",21.86,21.07,0.3,2968900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":295,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":295},"2026-01-27",21.701,21.79,20.55,-0.88,-4.06,3517700,{"date":1647,"open":480,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-26",22.291,21.55,21.65,-0.16,-0.73,2314100,{"date":1655,"open":1656,"high":461,"low":292,"close":1657,"change":1658,"percent_change":818,"volume":1659,"transactions":9,"vwap":1657},"2026-01-23",21.95,21.81,-0.27,2198000,{"date":1661,"open":1662,"high":1663,"low":388,"close":389,"change":851,"percent_change":1664,"volume":1665,"transactions":9,"vwap":389},"2026-01-22",22.049999,22.68,2.41,3651500,{"date":1667,"open":1668,"high":490,"low":1669,"close":561,"change":223,"percent_change":1670,"volume":1671,"transactions":9,"vwap":561},"2026-01-21",21,20.92,3.31,3342600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":525,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-20",20.915,21.96,20.62,20.87,-5.09,3606900,{"date":1681,"open":1682,"high":469,"low":1683,"close":1684,"change":1685,"percent_change":443,"volume":1686,"transactions":9,"vwap":1684},"2026-01-16",22.8,21.87,21.99,-0.84,3142500,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1643,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-15",23.68,22.25,22.83,-3.71,3694100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":107,"percent_change":827,"volume":1700,"transactions":9,"vwap":1699},"2026-01-14",24,24.079,22.7,23.71,3624500,{"date":1702,"open":1703,"high":1704,"low":1699,"close":1705,"change":630,"percent_change":797,"volume":1706,"transactions":9,"vwap":1705},"2026-01-13",25,25.116,24.19,2470200,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":66,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-12",25.43,23.42,24.74,-4.96,4280800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-09",25.51,26.8,25.030001,26.030001,1.04,4.16,4428800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":811,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-08",24.28,25.055,23.94,24.99,2.97,2879900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":212,"volume":1738,"transactions":9,"vwap":1736},"2026-01-07",23.78,24.53,22.778,24.27,0.73,2482900,{"date":1740,"open":1741,"high":1725,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-06",24.26,23.056999,23.54,-0.72,-2.97,3151600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1741,"change":1295,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1741},"2026-01-05",22.66,24.67,22.42,8.89,3296100,{"date":1755,"open":1756,"high":1757,"low":613,"close":325,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":325},"2026-01-02",21.51,22.62,1.38,6.6,2526200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":305,"change":234,"percent_change":1766,"volume":1767,"transactions":9,"vwap":305},"2025-12-31",21.14,21.3,20.65,-1.37,3245000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":621,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-30",21.505,21.805,21.059999,21.19,-1.76,2833100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-29",21.33,21.84,21.16,21.57,-0.275,-1.26,2738700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-26",22.3,22.45,21.62,21.845,-0.895,-3.94,2810500,{"date":1795,"open":1787,"high":1796,"low":324,"close":1797,"change":1191,"percent_change":1068,"volume":1798,"transactions":9,"vwap":1797},"2025-12-24",22.921,22.74,1095600,{"date":1800,"open":1801,"high":1802,"low":324,"close":1803,"change":1348,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-23",22.84,23.427,22.56,-3.18,2505400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-22",23.07,24.059999,22.75,23.3,0.45,1.97,3161900,{"date":1816,"open":1817,"high":1818,"low":1698,"close":1819,"change":1303,"percent_change":151,"volume":1820,"transactions":9,"vwap":1819},"2025-12-19",23.18,23.45,22.85,3236100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":469,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":469},"2025-12-18",22.92,24.07,22.79,0.9,4.09,3148000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1783,"volume":1836,"transactions":9,"vwap":1834},"2025-12-17",22.54,23.44,21.93,22.030001,-0.28,2836600,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":473,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-16",21.13,22.4,22.31,3.96,3186700,{"date":1845,"open":1810,"high":1846,"low":292,"close":572,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":572},"2025-12-15",22.97,-1.24,-5.46,3272600,{"date":1851,"open":1703,"high":1852,"low":407,"close":1698,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1698},"2025-12-12",25.19,-2.26,-9.05,3176800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1395,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-11",24.18,25.01,23.41,24.96,1.09,3352400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":317,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-10",24.33,25.64,23.9,24.69,-0.56,3359700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1294,"volume":1879,"transactions":9,"vwap":1877},"2025-12-09",24.59,25.049999,24.36,24.83,0.06,1507100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":754,"percent_change":158,"volume":1886,"transactions":9,"vwap":1885},"2025-12-08",25.02,25.31,24.11,24.77,1853600,{"date":1888,"open":1889,"high":1703,"low":1890,"close":1877,"change":233,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1877},"2025-12-05",24.49,24.066,-0.2,1727500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":431,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-04",23.7,25.25,23.55,24.88,4.45,2732900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":337,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-03",23.15,24.08,22.609,23.82,2.58,1985800,{"date":1910,"open":1911,"high":1889,"low":1912,"close":1913,"change":1914,"percent_change":1623,"volume":1915,"transactions":9,"vwap":1913},"2025-12-02",24.395,23.2,23.22,-0.91,2366500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-01",23.615,24.48,23.4,24.13,-0.82,-3.29,2455300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":89,"percent_change":474,"volume":1931,"transactions":9,"vwap":1930},"2025-11-28",24.38,25.3,24.37,24.95,1821200,{"date":1933,"open":1934,"high":1919,"low":1895,"close":1935,"change":1191,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-26",23.91,24.040001,0.75,1879000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":411,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-25",23.040001,24.049999,22.6,23.86,1.66,2278200,{"date":1947,"open":1948,"high":1949,"low":1657,"close":1950,"change":883,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-24",22.2,23.57,23.47,8.51,2784600,{"date":1954,"open":313,"high":1955,"low":523,"close":1956,"change":804,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-21",22.047001,21.63,4.04,4120400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1627,"change":1847,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1627},"2025-11-20",23.09,23.65,20.73,-5.63,4413400,{"date":1967,"open":1684,"high":1968,"low":1969,"close":1834,"change":1151,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1834},"2025-11-19",22.63,21.4,0.96,2435700,{"date":1973,"open":1675,"high":636,"low":1974,"close":490,"change":107,"percent_change":1975,"volume":1976,"transactions":9,"vwap":490},"2025-11-18",21.36,-2.15,3504200,{"date":1978,"open":1832,"high":1979,"low":1980,"close":1787,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1787},"2025-11-17",23.81,21.75,-1.62,-6.77,4616300,{"date":1985,"open":1986,"high":1703,"low":1987,"close":1988,"change":851,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-14",22.47,22.059999,23.92,2.22,4355700,{"date":1992,"open":1993,"high":1994,"low":1942,"close":1920,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1920},"2025-11-13",25.2,25.29,-2.52,-9.72,6702100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":595,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-12",27.86,28.040001,25.37,25.92,-6.66,4679500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":223,"volume":2013,"transactions":9,"vwap":2011},"2025-11-11",27.59,29.32,27.39,27.77,0.19,5567600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-10",29.5,29.75,27.18,27.58,3.13,12.8,13250800,{"date":2024,"open":1825,"high":1750,"low":2025,"close":2026,"change":431,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-07",22.76,24.45,4.53,6630600,{"date":2030,"open":2031,"high":2032,"low":1817,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-06",25.24,25.38,23.39,-2.2,-8.6,5438300,{"date":2038,"open":1703,"high":2039,"low":2040,"close":2041,"change":1326,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-05",25.84,24.64,25.59,1.71,3711800,{"date":2045,"open":1703,"high":2046,"low":1703,"close":2047,"change":328,"percent_change":1184,"volume":2048,"transactions":9,"vwap":2047},"2025-11-04",26.89,25.16,3097200,{"date":2050,"open":2046,"high":2051,"low":1719,"close":2052,"change":614,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-03",27.0049992,26.24,-2.42,3514800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2046,"change":421,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2046},"2025-10-31",26.64,27.78,26.43,3.42,3067600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-30",27.35,27.56,25.78,26,-1.91,-6.84,4450900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1870,"percent_change":1342,"volume":2077,"transactions":9,"vwap":2076},"2025-10-29",28.18,28.835,27.52,27.91,3182300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-28",29.185,29.26,28.19,28.47,-0.54,-1.86,2558400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-27",30.345,31.059999,28.49,29.01,-0.03,-0.1,3743800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":107,"percent_change":371,"volume":2102,"transactions":9,"vwap":2101},"2025-10-24",30.35,30.54,29,29.040001,3097300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":790,"volume":2110,"transactions":9,"vwap":2108},"2025-10-23",28.7,30.14,28.695,29.52,1.1,2580400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":442,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-22",28.75,29.02,26.95,28.42,-2.74,4048500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1028,"percent_change":702,"volume":2125,"transactions":9,"vwap":2124},"2025-10-21",28.41,30.34,28.11,29.22,3358000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1664,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-20",27.175,28.92,27.15,28.91,9.09,3335000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1456,"volume":2141,"transactions":9,"vwap":2139},"2025-10-17",27.4,28.48,26.41,26.5,-1.2,6076700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1199,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-16",29.88,29.95,27.33,27.7,-7.39,4276100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1325,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-15",30.4,30.65,28.57,29.91,0.17,4212100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1271,"volume":2165,"transactions":9,"vwap":2163},"2025-10-14",27.030001,30.815,25.94,29.86,1.89,6497000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1449,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-13",28.21,28.4,26.36,27.97,2.87,5135700,{"date":2175,"open":2176,"high":26,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-10",30.6,27.091,27.19,-3.13,-10.32,7554900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":564,"percent_change":1461,"volume":2188,"transactions":9,"vwap":2187},"2025-10-09",30.61,30.92,29.671,30.32,4051500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":296,"volume":2196,"transactions":9,"vwap":2194},"2025-10-08",30.21,30.59,29.36,30.22,-0.04,4123300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-07",29.71,30.75,28.56,30.26,0.61,2.06,5575200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":473,"volume":2213,"transactions":9,"vwap":2211},"2025-10-06",29.55,31.12,28.817,29.65,0.25,5805200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-03",31.89,32.040001,29.07,29.4,-1.67,-5.37,7435800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1020,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-02",30.5,31.82,29.81,31.07,3.88,6652400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2155,"change":2236,"percent_change":533,"volume":2237,"transactions":9,"vwap":2155},"2025-10-01",33.099998,33.12,29.9,0.22,9183500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-30",31.17,31.286,28.305,29.69,-2.07,-6.52,9748900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-29",35.060001,35.52,31.65,31.76,-2.88,-8.31,8739900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":317,"percent_change":594,"volume":2262,"transactions":9,"vwap":2261},"2025-09-26",35,35.47,33.96,34.64,3088800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":762,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-25",33.97,35.549,33.13,34.78,-0.97,4449700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-24",38.32,38.401,34.57,35.12,-2.54,-6.74,6295200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-23",41.58,41.79,37.54,37.66,-3.64,-8.81,5266700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-22",41.56,42.22,41.02,41.3,-1,-2.36,2614400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":137,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-19",44.11,44.675,41.52,42.3,-3.45,5895100,{"date":2307,"open":2308,"high":178,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-18",42.51,42.39,43.81,1.86,4.43,3492600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-17",41.35,42.27,39.5,41.95,0.36,0.87,4157900,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":1059,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-16",42.25,40.6,41.59,-0.86,2454700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2319,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2319},"2025-09-15",40.049999,42.2,39.41,2.29,5.77,3736000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-12",38.208,40.13,38.049999,39.66,1.53,4.01,3695200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1670,"volume":2354,"transactions":9,"vwap":2352},"2025-09-11",36.46,39.080002,36.17,38.13,1.22,2985200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1562,"percent_change":1975,"volume":2361,"transactions":9,"vwap":2360},"2025-09-10",39.07,39.09,36.07,36.91,3222500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1247,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-09",37.029999,38.099998,36.77,37.72,1.37,2563700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":233,"percent_change":296,"volume":2376,"transactions":9,"vwap":2375},"2025-09-08",37.595,37.99,36.16,37.21,2533500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1206,"percent_change":2236,"volume":2383,"transactions":9,"vwap":2382},"2025-09-05",38.995,39.55,35.307,37.26,3437800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2164,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-04",35.87,37.333,34.76,37.18,5.36,3103300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-03",36.71,36.735,35.091,35.29,-1.07,-2.94,1919200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1455,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-02",34.82,36.7,34.15,36.36,-1.41,2912400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1685,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-29",38.74,38.855,36.56,36.88,-2.23,3708300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2367,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2367},"2025-08-28",35.2,38.151,35.15,3.01,8.67,6375200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":484,"volume":2432,"transactions":9,"vwap":2430},"2025-08-27",34.42,34.97,33.02,34.71,0.23,2956000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1236,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-26",33.8,34.859,33.4,34.48,1.56,2942300,{"date":2442,"open":2443,"high":2258,"low":2444,"close":2445,"change":2012,"percent_change":1495,"volume":2446,"transactions":9,"vwap":2445},"2025-08-25",34.38,33.16,33.95,3952900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1089,"volume":2454,"transactions":9,"vwap":2452},"2025-08-22",29.99,34.29,29.44,33.76,3.99,4173500,{"date":2456,"open":2457,"high":2192,"low":2016,"close":2458,"change":1455,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-21",30.049999,29.77,-1.72,1923200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-20",30.55,30.64,28.72,30.29,-0.95,-3.04,3972100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1107,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-19",33.85,34.09,30.8,31.24,-8.04,4203300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2265,"change":484,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2265},"2025-08-18",32.65,34.95,31.88,2.01,3720800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":39,"percent_change":53,"volume":2491,"transactions":9,"vwap":2490},"2025-08-15",33.65,34.49,31.72,33.3,3300100,{"date":2493,"open":2494,"high":2495,"low":2475,"close":2496,"change":2497,"percent_change":1606,"volume":2498,"transactions":9,"vwap":2496},"2025-08-14",32.64,33.79,33.52,-0.41,3899400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-13",32.355,34.36,31.36,33.93,2.38,7.54,5687900,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":1013,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-12",28.29,31.58,31.55,12.24,4498200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2123,"change":1870,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2123},"2025-08-11",28.61,30.37,27.76,-1.95,4489000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2520,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-08",32.2,33.040001,28.38,28.67,-6.37,5966100,{"date":2531,"open":2532,"high":2533,"low":2155,"close":2534,"change":1348,"percent_change":2296,"volume":2535,"transactions":9,"vwap":2534},"2025-08-07",36,41.48,30.62,9168900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2503,"change":1766,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2503},"2025-08-06",32.7,33.18,30.82,-4.19,3104600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":851,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-05",33.215,33.73,31.86,32.73,1.61,3631900,{"date":2552,"open":2098,"high":2553,"low":2458,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-04",32.34,32.21,3.09,10.61,3263900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-01",28.68,30.25,27.65,29.12,-0.93,-3.09,2618300,{"date":2568,"open":2569,"high":2185,"low":2570,"close":2457,"change":2571,"percent_change":244,"volume":2572,"transactions":9,"vwap":2457},"2025-07-31",30.41,29.615,0.11,2320800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-30",29.34,30.839,29.33,29.94,0.86,2.96,2925300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-29",31.59,32,28.64,29.08,-2.01,-6.47,3718300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":621,"percent_change":1606,"volume":2597,"transactions":9,"vwap":2596},"2025-07-28",32.4,33,30.56,31.09,2261400,{"date":2599,"open":2600,"high":2601,"low":2474,"close":2602,"change":1652,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-25",32.53,32.665,31.47,-2.27,3187400,{"date":2606,"open":2600,"high":2445,"low":2607,"close":2524,"change":2608,"percent_change":1123,"volume":2609,"transactions":9,"vwap":2524},"2025-07-24",32.099998,-1.44,2877500,{"date":2611,"open":2612,"high":2473,"low":2613,"close":2614,"change":1295,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-23",32.62,32.33,33.64,6.25,4053800,{"date":2618,"open":2619,"high":2620,"low":2017,"close":2621,"change":1166,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-22",30.195,31.87,31.66,1.12,4129000,{"date":2625,"open":2626,"high":2450,"low":2627,"close":2628,"change":2012,"percent_change":2203,"volume":2629,"transactions":9,"vwap":2628},"2025-07-21",32.555,31.22,31.31,5888000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2209,"change":858,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2209},"2025-07-18",30.13,31.945,30.09,5.49,5873600,{"date":2638,"open":2067,"high":2639,"low":2640,"close":2016,"change":2641,"percent_change":2002,"volume":2642,"transactions":9,"vwap":2016},"2025-07-17",29.85,25.847,5.97,9603900,{"date":2644,"open":2645,"high":2646,"low":1825,"close":2647,"change":2648,"percent_change":2156,"volume":2649,"transactions":9,"vwap":2647},"2025-07-16",23.62,23.835,23.53,0.04,1881500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1891,"percent_change":1685,"volume":2656,"transactions":9,"vwap":2655},"2025-07-15",23.69,24.09,23.33,23.49,1380900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2652,"change":789,"percent_change":2580,"volume":2662,"transactions":9,"vwap":2652},"2025-07-14",22.975,23.765,22.55,1330300,{"date":2664,"open":2665,"high":2666,"low":469,"close":2665,"change":2084,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-11",23.01,23.93,-2.29,1401200,{"date":2670,"open":1811,"high":2671,"low":1810,"close":1897,"change":1191,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1897},"2025-07-10",23.85,0.77,2711600,{"date":2675,"open":1968,"high":1918,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-09",22.141,23.37,1.41,6.42,2306300,{"date":2682,"open":1942,"high":2683,"low":2684,"close":1675,"change":348,"percent_change":2588,"volume":2685,"transactions":9,"vwap":1675},"2025-07-08",23.127,21.71,1897500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":482,"change":2212,"percent_change":2691,"volume":2692,"transactions":9,"vwap":482},"2025-07-07",21.76,22.72,21.25,1.13,2767200,{"date":2694,"open":2695,"high":1788,"low":2696,"close":324,"change":146,"percent_change":900,"volume":2697,"transactions":9,"vwap":324},"2025-07-03",22.43,21.11,2818400,{"date":2699,"open":2700,"high":1818,"low":2701,"close":2702,"change":2497,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-02",22.535,22.13,22.18,-1.81,4450400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-01",21.32,23.059999,21.049999,22.59,1.27,5.96,4379300,{"date":2715,"open":639,"high":2716,"low":2696,"close":2707,"change":931,"percent_change":370,"volume":2717,"transactions":9,"vwap":2707},"2025-06-30",22.1,2969400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":500,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":500},"2025-06-27",19.84,21.455,19.361,1.88,9.64,5343100,{"date":2727,"open":2728,"high":2720,"low":2729,"close":2730,"change":1461,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-26",19.199,18.98,19.51,1.72,1951200,{"date":2734,"open":523,"high":304,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-25",19.14,19.18,-0.78,-3.91,2028900,{"date":2741,"open":357,"high":369,"low":2742,"close":1618,"change":2353,"percent_change":2743,"volume":2744,"transactions":9,"vwap":1618},"2025-06-24",19.11,6.51,2599400,{"date":2746,"open":801,"high":2747,"low":17,"close":2748,"change":1395,"percent_change":1152,"volume":2749,"transactions":9,"vwap":2748},"2025-06-23",18.84,18.74,1590200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":621,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-20",19.040001,19.2,18.255,18.47,-2.02,1144400,{"date":2759,"open":284,"high":2760,"low":2761,"close":2762,"change":22,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-18",19.01,18.22,18.85,2.72,1407800,{"date":2766,"open":1598,"high":2767,"low":2768,"close":2769,"change":117,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-17",18.62,18.1,18.35,-1.71,1393300,{"date":2773,"open":857,"high":2752,"low":2774,"close":856,"change":1737,"percent_change":2775,"volume":2776,"transactions":9,"vwap":856},"2025-06-16",18.12,4.07,2254300,{"date":2778,"open":2779,"high":199,"low":218,"close":657,"change":1455,"percent_change":2780,"volume":2781,"transactions":9,"vwap":657},"2025-06-13",17.5,-2.82,2083400,{"date":2783,"open":16,"high":2784,"low":2768,"close":2785,"change":1395,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-12",19.16,18.46,1.48,2306400,{"date":2789,"open":274,"high":1584,"low":2790,"close":2791,"change":891,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-11",17.76,18.19,1.11,2086100,{"date":2795,"open":2796,"high":274,"low":795,"close":803,"change":789,"percent_change":916,"volume":2797,"transactions":9,"vwap":803},"2025-06-10",17.55,2269200,{"date":2799,"open":670,"high":2800,"low":2801,"close":731,"change":1891,"percent_change":2802,"volume":2803,"transactions":9,"vwap":731},"2025-06-09",17.8,17.17,-1.14,1452900,{"date":2805,"open":761,"high":19,"low":2806,"close":659,"change":867,"percent_change":2807,"volume":2808,"transactions":9,"vwap":659},"2025-06-06",17.049999,4.54,1978200,{"date":2810,"open":769,"high":769,"low":2811,"close":2812,"change":1114,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-05",16.34,16.75,-5.69,2671900,{"date":2816,"open":2817,"high":207,"low":2806,"close":2790,"change":2203,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2790},"2025-06-04",17.11,3.56,2555300,{"date":2821,"open":2822,"high":795,"low":866,"close":761,"change":1326,"percent_change":2823,"volume":2824,"transactions":9,"vwap":761},"2025-06-03",16.855,2.57,1929200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":882,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-02",16.35,16.81,15.71,16.72,1.7,1403300,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":168,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-30",16.4,16.89,16.23,16.44,-4.03,3161000,{"date":2842,"open":240,"high":221,"low":2843,"close":2844,"change":1415,"percent_change":1191,"volume":2845,"transactions":9,"vwap":2844},"2025-05-29",16.78,17.13,2364500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2849,"change":1191,"percent_change":431,"volume":2851,"transactions":9,"vwap":2849},"2025-05-28",16.82,17.1,16.52,1705800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":220,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":220},"2025-05-27",16.1,17.030001,16.059999,1.2,7.63,2700600,{"date":2861,"open":2862,"high":954,"low":2863,"close":2864,"change":1812,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-23",14.78,14.75,15.72,2.95,1412800,{"date":2868,"open":2869,"high":651,"low":2870,"close":2871,"change":2353,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-22",13.9,13.85,15.27,8.68,1798300,{"date":2875,"open":2876,"high":899,"low":2869,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-21",14.15,14.05,-0.5,-3.44,1930300,{"date":2882,"open":2883,"high":1150,"low":2884,"close":960,"change":222,"percent_change":2885,"volume":2886,"transactions":9,"vwap":960},"2025-05-20",14.43,14.041,0.83,1058800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2883,"change":2892,"percent_change":89,"volume":2893,"transactions":9,"vwap":2883},"2025-05-19",13.82,14.47,13.69,0.13,2072200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":1017,"change":938,"percent_change":2899,"volume":2900,"transactions":9,"vwap":1017},"2025-05-16",14.12,14.42,14.06,1.85,1245600,{"date":2902,"open":2903,"high":906,"low":999,"close":1165,"change":2904,"percent_change":1982,"volume":2905,"transactions":9,"vwap":1165},"2025-05-15",14.51,-1.02,2412100,{"date":2907,"open":2908,"high":992,"low":905,"close":2909,"change":564,"percent_change":484,"volume":2910,"transactions":9,"vwap":2909},"2025-05-14",14.89,15.06,2374900,{"date":2912,"open":71,"high":2913,"low":2914,"close":2915,"change":1387,"percent_change":2277,"volume":2916,"transactions":9,"vwap":2915},"2025-05-13",15.26,14.74,14.96,3056800,{"date":2918,"open":1233,"high":2919,"low":2863,"close":2920,"change":2672,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-05-12",15.415,15.35,5.28,3735300,{"date":2924,"open":2925,"high":2926,"low":1203,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-05-09",13.76,14.625,14.58,0.71,5.12,2863500,{"date":2932,"open":2933,"high":2876,"low":1485,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-08",11.865,13.87,2.62,23.29,5826600,{"date":2939,"open":2940,"high":2941,"low":2942,"close":1373,"change":158,"percent_change":349,"volume":2943,"transactions":9,"vwap":1373},"2025-05-07",12.57,12.89,10.68,6035100,{"date":2945,"open":1486,"high":1440,"low":2946,"close":1266,"change":317,"percent_change":2140,"volume":2947,"transactions":9,"vwap":1266},"2025-05-06",11.07,2922700,{"date":2949,"open":2950,"high":1520,"low":2951,"close":2952,"change":46,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-05",11.352,11.26,11.63,-1.77,1650300,{"date":2956,"open":1453,"high":2957,"low":1266,"close":1520,"change":306,"percent_change":2958,"volume":2959,"transactions":9,"vwap":1520},"2025-05-02",12.045,4.23,1365700,{"date":2961,"open":2962,"high":2963,"low":1434,"close":1370,"change":1467,"percent_change":2964,"volume":2965,"transactions":9,"vwap":1370},"2025-05-01",11.44,11.57,3.65,1254600,{"date":2967,"open":2968,"high":2969,"low":2556,"close":1421,"change":1570,"percent_change":1578,"volume":2970,"transactions":9,"vwap":1421},"2025-04-30",10.9,11.05,934400,{"date":2972,"open":1316,"high":1371,"low":2973,"close":2974,"change":1812,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-04-29",11.08,11.47,4.08,1429700,{"date":2978,"open":2979,"high":1338,"low":2980,"close":1331,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":1331},"2025-04-28",11.3,10.714,-0.19,-1.69,1135100,{"date":182,"open":2985,"high":2986,"low":2987,"close":1372,"change":2320,"percent_change":2988,"volume":2989,"transactions":9,"vwap":1372},10.85,11.289,10.795,3.32,1328200]