[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTD":3,"homepage-market-summary":30,"stock-historical-PLTD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PLTD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Dailly PLTR Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4833,0.16232,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.66,4.69,4.7001,4.6,4.74,-0.08,-1.69,18662621.988653,9.7253,4.59,7479743.643440451,1.4,459,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"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":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},13.5205,5143605,1877415654.503553,-62.98,"2025-04-24",[184,187,196,206,216,227,237,247,256,265,273,283,292,302,313,324,334,344,355,366,374,382,391,402,410,420,428,435,445,455,464,473,481,491,500,507,516,523,530,537,546,551,560,569,578,588,598,607,617,626,633,644,653,661,670,681,691,700,710,720,730,741,749,756,763,771,779,786,793,801,808,815,821,829,837,845,852,860,867,874,880,888,896,904,912,920,928,935,941,949,955,962,969,976,983,990,998,1006,1014,1022,1030,1038,1046,1053,1061,1068,1074,1081,1088,1095,1103,1109,1117,1124,1131,1137,1144,1151,1159,1166,1173,1181,1187,1194,1200,1206,1214,1222,1230,1238,1245,1251,1259,1266,1272,1278,1286,1293,1301,1309,1317,1325,1332,1340,1348,1355,1363,1370,1378,1385,1392,1400,1407,1415,1423,1430,1436,1443,1450,1457,1464,1472,1480,1488,1494,1502,1510,1517,1523,1529,1536,1542,1549,1556,1562,1570,1578,1585,1593,1601,1609,1617,1625,1633,1641,1649,1657,1665,1673,1680,1686,1694,1702,1709,1716,1724,1732,1739,1746,1753,1760,1766,1773,1780,1787,1794,1801,1808,1815,1823,1831,1839,1845,1853,1859,1866,1874,1881,1888,1896,1904,1912,1919,1925,1931,1938,1945,1952,1960,1968,1974,1980,1987,1993,2001,2008,2015,2022,2029,2037,2045,2052,2060,2067,2074,2081,2089,2096,2103,2110,2116,2124,2131,2138,2146,2154,2162,2170,2177,2184,2192,2199,2205,2212,2219,2225,2231,2238,2246,2253,2260,2266,2273,2281,2288,2295,2302,2310,2317,2325,2333,2340,2348,2355,2362,2369,2377,2384,2392,2399,2406,2413,2420,2428,2436,2443,2450,2457,2465,2472,2479,2487,2494,2500,2505,2512,2519,2526,2534,2542,2550,2557,2564,2571,2578,2586,2593,2600,2608,2615,2622,2629,2636,2644,2652,2660,2667,2674,2682,2689,2696,2703,2709,2717,2725,2732,2739,2745,2752,2759,2766,2773,2781,2788,2796,2801,2809,2816,2823,2830,2836,2844,2851,2858,2864,2870,2877,2884,2892,2899,2906,2914,2921,2929,2937],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},5290,4.6525,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",4.725,4.78,4.65,0,18912988.125731,5514,4.7406,{"date":197,"open":198,"high":199,"low":200,"close":21,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",4.64,4.76,4.5999,0.03,0.64,21625147.557644,7327,4.6844,{"date":207,"open":208,"high":209,"low":210,"close":208,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",4.71,4.7999,4.665,-0.0669,-1.4,21337565.539064,6590,4.7259,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",4.75,4.79,4.68,4.7769,-0.0031,-0.06,14653407.554259,5439,4.7327,{"date":228,"open":229,"high":230,"low":231,"close":190,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",4.77,4.845,4.745,0.01,0.21,16897423.252164,5044,4.8064,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",4.795,4.815,4.7,0.06,1.27,13783953.66303,4626,4.7489,{"date":248,"open":191,"high":249,"low":250,"close":208,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",4.7207,4.61,0.07,1.51,18001234.719978,5887,4.6704,{"date":257,"open":258,"high":259,"low":26,"close":198,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",4.72,4.7408,-0.02,-0.43,28014449.41584,8377,4.6621,{"date":266,"open":267,"high":268,"low":250,"close":17,"change":112,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",4.81,4.89,-3.52,37755523.114701,15084,4.6869,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",4.84,4.92,4.83,-0.09,-1.83,23550676.914737,10246,4.8674,{"date":284,"open":285,"high":286,"low":276,"close":276,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",5.04,5.115,-0.16,-3.15,18454851.596833,7842,4.9781,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",5.1,5.25,5.08,-0.0383,-0.75,25963090.595522,9003,5.1522,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",5.13,5.23,5.075,5.1183,-0.0517,-1,32080884.94252,9887,5.1246,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",5.3,5.34,5.1698,5.17,-0.05,-0.96,27384152.81083,8527,5.2467,{"date":325,"open":315,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",5.32,5.11,5.22,0.02,0.38,30721443.37597,9584,5.2042,{"date":335,"open":326,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",5.4207,5.1701,5.2,-0.2,-3.7,27928616.473532,9376,5.2829,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",5.37,5.47,5.3599,5.4,-0.04,-0.74,21029849.779015,11088,5.4087,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",5.39,5.48,5.344,5.44,0.12,2.26,26549601.697243,9016,5.4007,{"date":367,"open":368,"high":369,"low":370,"close":326,"change":329,"percent_change":330,"volume":371,"transactions":372,"vwap":373},"2026-09-09",5.28,5.3551,5.2565,18179342.554803,7643,5.2998,{"date":375,"open":338,"high":376,"low":377,"close":315,"change":361,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",5.31,5.15,2.32,21679153.755884,8029,5.2554,{"date":383,"open":384,"high":338,"low":385,"close":386,"change":387,"percent_change":191,"volume":388,"transactions":389,"vwap":390},"2026-09-04",5.02,4.98,5.18,0.23,22709556.828134,6561,5.1412,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",5.27,5.295,4.855,4.95,-0.42,-7.82,40694389.699535,13564,4.9462,{"date":403,"open":377,"high":347,"low":404,"close":346,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",5.14,0.3,5.92,32375866.100667,10622,5.342,{"date":411,"open":412,"high":296,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",5.01,4.8999,5.07,0.18,3.68,23035784.969747,9332,4.9855,{"date":421,"open":422,"high":423,"low":424,"close":268,"change":192,"percent_change":192,"volume":425,"transactions":426,"vwap":427},"2026-08-31",4.94,4.965,4.86,21396599.199398,8203,4.9073,{"date":429,"open":430,"high":396,"low":275,"close":268,"change":260,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",4.93,-0.41,24164174.809413,8383,4.902,{"date":436,"open":327,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",5.135,4.88,4.91,-0.24,-4.66,36950623.166069,13138,4.9383,{"date":446,"open":447,"high":448,"low":449,"close":377,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",5.36,5.41,5.12,-0.14,-2.65,24097430.746389,8461,5.2167,{"date":456,"open":386,"high":326,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",5.09,5.29,0.09,1.73,26119334.804405,9694,5.2373,{"date":465,"open":466,"high":467,"low":449,"close":338,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",5.16,5.33,0.11,2.16,26612348.024455,11128,5.1889,{"date":474,"open":475,"high":376,"low":412,"close":457,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",5.275,-0.18,-3.42,50241074.468348,13967,5.1095,{"date":482,"open":483,"high":484,"low":485,"close":393,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",5.21,5.325,5.19,0.05,0.96,27680862.928205,10527,5.2426,{"date":492,"open":493,"high":494,"low":386,"close":328,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",5.305,5.3901,-0.12,-2.25,26295614.199825,9216,5.2634,{"date":501,"open":326,"high":447,"low":502,"close":316,"change":201,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",5.235,0.56,21516110.987503,7900,5.3083,{"date":508,"open":509,"high":510,"low":511,"close":376,"change":152,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",5.26,5.315,5.1901,0.76,18909903.981146,9099,5.2495,{"date":517,"open":327,"high":393,"low":457,"close":393,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.16,3.13,16395058.219079,19691,5.1799,{"date":524,"open":525,"high":467,"low":457,"close":327,"change":526,"percent_change":441,"volume":527,"transactions":528,"vwap":529},"2026-08-13",5.285,-0.25,31895999.018282,14694,5.2053,{"date":531,"open":475,"high":532,"low":295,"close":447,"change":361,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",5.45,2.29,27244751.78444,25060,5.375,{"date":538,"open":509,"high":539,"low":466,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",5.3151,5.24,-0.01,-0.19,31053560.312806,26608,5.2393,{"date":547,"open":346,"high":346,"low":327,"close":295,"change":278,"percent_change":23,"volume":548,"transactions":549,"vwap":550},"2026-08-10",36793059.277791,24088,5.1857,{"date":552,"open":553,"high":553,"low":554,"close":316,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",5.79,5.3201,-0.61,-10.25,46061911.425201,37453,5.4381,{"date":561,"open":562,"high":563,"low":564,"close":562,"change":459,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",5.95,6.07,5.875,1.54,31330857.433011,31060,5.9511,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":82,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",5.75,5.86,5.59,2.45,27775091.121346,34450,5.7826,{"date":579,"open":580,"high":581,"low":573,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",6.84,6.94,5.72,-2.36,-29.21,64429639.698184,71224,6.1152,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":112,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",8.01,8.21,8,8.08,-2.06,33614665.445621,36214,8.0455,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":223,"percent_change":66,"volume":604,"transactions":605,"vwap":606},"2026-07-31",8.315,8.485,8.23,8.25,23593410.543759,31135,8.3367,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":486,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",8.395,8.44,8.2101,8.31,0.61,25488532.785136,12730,8.342,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":152,"percent_change":52,"volume":623,"transactions":624,"vwap":625},"2026-07-29",8.205,8.29,7.975,8.26,32252489.912036,16350,8.1569,{"date":627,"open":593,"high":628,"low":590,"close":629,"change":630,"percent_change":563,"volume":631,"transactions":632,"vwap":622},"2026-07-28",8.553,8.22,0.4706,39706840.019915,19803,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",8.11,8.16,7.69,7.7494,-0.5806,-6.97,44478416.789141,17464,7.8778,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":152,"percent_change":45,"volume":650,"transactions":651,"vwap":652},"2026-07-24",8.18,8.385,8.17,8.33,41354082.278799,16014,8.2921,{"date":654,"open":635,"high":655,"low":656,"close":620,"change":251,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",8.4698,8.1,0.85,37229305.884089,14961,8.3609,{"date":662,"open":663,"high":664,"low":665,"close":629,"change":45,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",7.76,8.2799,7.755,6.2,42822104.992423,16947,8.1216,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",7.67,7.815,7.63,7.74,0.1312,1.72,34722359.306961,13747,7.6957,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",7.79,7.515,7.6088,-0.1512,-1.95,61188598.733998,20896,7.6499,{"date":692,"open":683,"high":693,"low":694,"close":663,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",7.95,7.625,0.1193,1.56,49387570.405477,18039,7.7666,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":73,"volume":707,"transactions":708,"vwap":709},"2026-07-16",7.7,7.96,7.615,7.6407,-0.0393,42274691.42217,14621,7.7304,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":232,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",7.64,7.7294,7.5,7.68,0.13,45731646.738074,17036,7.6607,{"date":721,"open":722,"high":723,"low":724,"close":672,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",8.285,8.3485,7.55,-0.22,-2.79,47522700.659333,20105,7.7386,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",8.03,8.1403,7.854,7.89,-0.2129,-2.63,57102655.955289,20583,7.9665,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":192,"transactions":9,"vwap":746},"2026-07-10",7.9641,8.1596,7.7741,8.1029,0.1444,1.81,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":192,"transactions":9,"vwap":753},"2026-07-09",7.7717,8.2042,7.9585,0.1888,2.43,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":192,"transactions":9,"vwap":760},"2026-07-08",7.6474,8.079,7.7697,0.1241,1.62,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":192,"transactions":9,"vwap":768},"2026-07-07",7.7526,7.8117,7.3842,7.6456,-0.1053,-1.36,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":192,"transactions":9,"vwap":776},"2026-07-06",7.9501,8.0921,7.6606,7.7509,-0.1975,-2.48,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":192,"transactions":9,"vwap":783},"2026-07-02",8.1804,7.717,7.9484,-0.2248,-2.75,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":192,"transactions":9,"vwap":790},"2026-07-01",8.8612,7.9834,8.1732,-0.6859,-7.74,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":192,"transactions":9,"vwap":798},"2026-06-30",8.934,9.0050001,8.7047,8.8591,-0.0727,-0.81,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":192,"transactions":9,"vwap":805},"2026-06-29",9.1563,8.6684,8.9318,-0.2223,-2.43,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":192,"transactions":9,"vwap":812},"2026-06-26",9.6637,9.056,9.1541,-0.5027,-5.21,{"date":816,"open":817,"high":25,"low":817,"close":818,"change":819,"percent_change":820,"volume":192,"transactions":9,"vwap":818},"2026-06-25",9.1544,9.6568,0.5045,5.51,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":192,"transactions":9,"vwap":826},"2026-06-24",8.9081,9.2462,8.8287,9.1523,0.2463,2.77,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":192,"transactions":9,"vwap":834},"2026-06-23",8.7013,8.9426,8.6062,8.906,0.1685,1.93,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":192,"transactions":9,"vwap":842},"2026-06-22",8.1674,8.7531,8.1512,8.7375,0.5722,7.01,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":460,"volume":192,"transactions":9,"vwap":850},"2026-06-18",8.0326,8.3749,8.0050001,8.1653,0.1391,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":192,"transactions":9,"vwap":857},"2026-06-17",7.8715,8.0628,7.7043,8.0262,0.1562,1.98,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":192,"transactions":9,"vwap":864},"2026-06-16",7.7856,8.0757,7.87,0.0862,1.11,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":192,"transactions":9,"vwap":871},"2026-06-15",8.2151,7.7668,7.7838,-0.429,-5.22,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":755,"volume":192,"transactions":9,"vwap":878},"2026-06-12",8.0238,8.2899,8.2128,0.1945,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":192,"transactions":9,"vwap":885},"2026-06-11",8.0722,8.251,7.9991,8.0183,-0.052,-0.64,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":192,"transactions":9,"vwap":893},"2026-06-10",7.9583,8.1526,7.8962,8.0703,0.1136,1.43,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":192,"transactions":9,"vwap":901},"2026-06-09",7.7082,8.2193,7.6817,7.9567,0.2503,3.25,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":192,"transactions":9,"vwap":909},"2026-06-08",7.7602,7.7728,7.634,7.7064,-0.0525,-0.68,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":192,"transactions":9,"vwap":917},"2026-06-05",7.4354,7.8334,7.4273,7.7589,0.3293,4.43,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":192,"transactions":9,"vwap":925},"2026-06-04",7.4036,7.5002,7.1897,7.4296,0.0275,0.37,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":192,"transactions":9,"vwap":932},"2026-06-03",6.947,7.445,7.4021,0.4565,6.57,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":315,"volume":192,"transactions":9,"vwap":939},"2026-06-02",6.5974,7.0408,6.9456,0.3496,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":192,"transactions":9,"vwap":946},"2026-06-01",6.7724,7.3283,6.4753,6.596,-0.1764,-2.6,{"date":950,"open":951,"high":951,"low":952,"close":943,"change":953,"percent_change":954,"volume":192,"transactions":9,"vwap":943},"2026-05-29",7.0445,6.1592,-0.6815,-9.14,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":192,"transactions":9,"vwap":959},"2026-05-28",8.1171,7.4514,7.4539,-0.661,-8.15,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":192,"transactions":9,"vwap":966},"2026-05-27",7.8791,8.1593,8.1149,0.2377,3.02,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":387,"volume":192,"transactions":9,"vwap":974},"2026-05-26",7.8611,8.0615,7.7595,7.8772,0.0179,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":127,"volume":192,"transactions":9,"vwap":981},"2026-05-22",7.8288,8.0038996,7.7417,7.8593,0.0371,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":476,"volume":192,"transactions":9,"vwap":988},"2026-05-21",7.8373,7.9062,7.7579,7.8222,-0.014,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":192,"transactions":9,"vwap":995},"2026-05-20",7.9472,8.1132,7.8338,7.8362,-0.1097,-1.38,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":192,"transactions":9,"vwap":1003},"2026-05-19",7.9529,8.0418,7.8249,7.9459,-0.0053,-0.07,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":192,"transactions":9,"vwap":1011},"2026-05-18",8.02,8.1672,7.9081,7.9512,-0.0665,-0.83,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":192,"transactions":9,"vwap":1019},"2026-05-15",8.0333,8.1197,7.9204,8.0177,-0.0103,-0.13,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":192,"transactions":9,"vwap":1027},"2026-05-14",8.2618,8.2961,7.9823,8.028,-0.2321,-2.81,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":192,"transactions":9,"vwap":1035},"2026-05-13",7.9139,8.3345,7.8621,8.2601,0.348,4.4,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":192,"transactions":9,"vwap":1043},"2026-05-12",7.861,8.0561,7.8392,7.9121,0.0526,0.67,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":192,"transactions":9,"vwap":1050},"2026-05-11",7.808,8.0898,7.8595,0.0533,0.68,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":192,"transactions":9,"vwap":1058},"2026-05-08",7.8492,8.0752,7.8025,7.8062,-0.0372,-0.47,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":192,"transactions":9,"vwap":1065},"2026-05-07",8.0393,7.6115,7.8434,-0.1939,-2.41,{"date":1069,"open":1032,"high":1070,"low":1032,"close":1071,"change":1072,"percent_change":1073,"volume":192,"transactions":9,"vwap":1071},"2026-05-06",8.1846,8.0373,0.1262,1.6,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":192,"transactions":9,"vwap":1078},"2026-05-05",7.3985,7.9709,7.9111,0.5141,6.95,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":192,"transactions":9,"vwap":1085},"2026-05-04",7.499,7.2175,7.397,-0.0999,-1.33,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":192,"transactions":9,"vwap":1092},"2026-05-01",7.7739,7.3657,7.4969,-0.272,-3.5,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":192,"transactions":9,"vwap":1100},"2026-04-30",7.8336,7.908,7.707,7.7689,-0.0625,-0.8,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":533,"volume":192,"transactions":9,"vwap":1107},"2026-04-29",7.6573,8.0074997,7.8314,0.1754,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":192,"transactions":9,"vwap":1114},"2026-04-28",7.5546,7.6932,7.5156,7.656,0.1036,1.37,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":329,"volume":192,"transactions":9,"vwap":1122},"2026-04-27",7.5529,7.6485,7.4498,7.5524,0.0013,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":309,"volume":192,"transactions":9,"vwap":1129},"2026-04-24",7.633,7.7731,7.5401,7.5511,-0.0765,{"date":1132,"open":1133,"high":702,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":192,"transactions":9,"vwap":1134},"2026-04-23",7.1127,7.6276,0.5164,7.26,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":192,"transactions":9,"vwap":1141},"2026-04-22",7.4506,7.1084,7.1112,-0.3377,-4.53,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":350,"volume":192,"transactions":9,"vwap":1149},"2026-04-21",7.453,7.5439,7.2538,7.4489,-0.0029,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":192,"transactions":9,"vwap":1156},"2026-04-20",7.4264,7.5472,7.3881,7.4518,0.0264,0.36,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":192,"transactions":9,"vwap":1163},"2026-04-17",7.6191,7.3267,7.4254,-0.1893,-2.49,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":431,"volume":192,"transactions":9,"vwap":1171},"2026-04-16",7.6475,7.7822,7.5281,7.6147,-0.0317,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":192,"transactions":9,"vwap":1178},"2026-04-15",8.0113,8.0362,7.626,7.6464,-0.3793,-4.73,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1165,"volume":192,"transactions":9,"vwap":1185},"2026-04-14",8.2327,7.8845,8.0257,-0.2049,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":192,"transactions":9,"vwap":1191},"2026-04-13",8.5171,8.0943,8.2306,-0.2838,-3.33,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":836,"volume":192,"transactions":9,"vwap":1198},"2026-04-10",8.3589,8.8537,8.5144,0.1609,{"date":1201,"open":862,"high":1202,"low":862,"close":1203,"change":1204,"percent_change":1205,"volume":192,"transactions":9,"vwap":1203},"2026-04-09",8.463,8.3535,0.5694,7.31,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":192,"transactions":9,"vwap":1211},"2026-04-08",7.3295,7.8602,7.041,7.7841,0.4563,6.23,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":192,"transactions":9,"vwap":1219},"2026-04-07",7.4353,7.6082,7.3243,7.3278,-0.106,-1.43,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":192,"transactions":9,"vwap":1227},"2026-04-06",7.4074,7.4979,7.3012,7.4338,0.0288,0.39,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":192,"transactions":9,"vwap":1235},"2026-04-02",7.5059,7.809,7.4035,7.405,-0.0955,-1.27,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":495,"volume":192,"transactions":9,"vwap":1243},"2026-04-01",7.5113,7.6009,7.4083,7.5005,-0.009,{"date":1246,"open":885,"high":885,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":192,"transactions":9,"vwap":1248},"2026-03-31",7.4238,7.5095,-0.5076,-6.33,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":192,"transactions":9,"vwap":1256},"2026-03-30",7.7199,8.0791,7.6675,8.0171,0.2998,3.88,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":192,"transactions":9,"vwap":1263},"2026-03-27",7.4891,7.7891,7.7173,0.2328,3.11,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":219,"volume":192,"transactions":9,"vwap":1270},"2026-03-26",7.1434,7.4937,7.4845,0.3424,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":278,"volume":192,"transactions":9,"vwap":1276},"2026-03-25",7.1504,6.9029,7.1421,-0.0067,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":192,"transactions":9,"vwap":1283},"2026-03-24",6.8872,7.2805,6.8445,7.1488,0.2061,2.97,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":192,"transactions":9,"vwap":1290},"2026-03-23",7.4449,6.9319,6.9427,-0.5046,-6.78,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":192,"transactions":9,"vwap":1298},"2026-03-20",7.2157,7.5163,7.1962,7.4473,0.2362,3.28,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":192,"transactions":9,"vwap":1306},"2026-03-19",7.3511,7.4579,7.1885,7.2111,-0.139,-1.89,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":192,"transactions":9,"vwap":1314},"2026-03-18",7.2422,7.3571,7.1703,7.3501,0.1088,1.5,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":192,"transactions":9,"vwap":1322},"2026-03-17",7.3549,7.3824,7.1642,7.2413,-0.1122,-1.53,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":192,"transactions":9,"vwap":1329},"2026-03-16",7.4408,7.3003,7.3535,-0.0851,-1.14,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":192,"transactions":9,"vwap":1337},"2026-03-13",7.3171,7.5449,7.2728,7.4386,0.1246,1.7,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":192,"transactions":9,"vwap":1345},"2026-03-12",7.4068,7.4293,7.2046,7.314,-0.0907,-1.22,{"date":1349,"open":916,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":192,"transactions":9,"vwap":1352},"2026-03-11",7.511,7.3293,7.4047,-0.0208,-0.28,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":192,"transactions":9,"vwap":1360},"2026-03-10",7.1826,7.4709,7.1798,7.4255,0.2438,3.39,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":52,"volume":192,"transactions":9,"vwap":1368},"2026-03-09",7.1485,7.3331,7.0926,7.1817,0.0348,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":192,"transactions":9,"vwap":1375},"2026-03-06",7.3633,7.4496,6.9451,7.1469,-0.2121,-2.88,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1158,"volume":192,"transactions":9,"vwap":1383},"2026-03-05",7.3341,7.5054,7.1895,7.359,0.0265,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":192,"transactions":9,"vwap":1389},"2026-03-04",7.6423,7.2671,7.3325,-0.3081,-4.03,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":192,"transactions":9,"vwap":1397},"2026-03-03",7.75,8.1193,7.6299,7.6406,-0.1074,-1.39,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":192,"transactions":9,"vwap":1404},"2026-03-02",8.2264,7.6331,7.748,-0.4766,-5.79,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":192,"transactions":9,"vwap":1412},"2026-02-27",8.3009,8.4177,8.1703,8.2246,-0.0704,-0.85,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":192,"transactions":9,"vwap":1420},"2026-02-26",8.4046,8.496,8.2011,8.295,-0.1077,-1.28,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":192,"transactions":9,"vwap":1427},"2026-02-25",8.7666,8.2754,8.4027,-0.3621,-4.13,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1116,"volume":192,"transactions":9,"vwap":1434},"2026-02-24",8.6483,8.9098,8.7648,0.1181,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":192,"transactions":9,"vwap":1440},"2026-02-23",8.3598,8.8411,8.6467,0.2859,3.42,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":476,"volume":192,"transactions":9,"vwap":1448},"2026-02-20",8.3825,8.5999,8.3053,8.3608,-0.0152,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":330,"volume":192,"transactions":9,"vwap":1455},"2026-02-19",8.3458,8.6133,8.3014,8.376,0.0321,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":192,"transactions":9,"vwap":1461},"2026-02-18",8.4945,7.9902,8.3439,-0.1486,-1.75,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":192,"transactions":9,"vwap":1469},"2026-02-17",8.5978,8.8555,8.4091,8.4925,-0.103,-1.2,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":192,"transactions":9,"vwap":1477},"2026-02-13",8.7499,8.9266,8.4547,8.5955,-0.1464,-1.67,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":192,"transactions":9,"vwap":1485},"2026-02-12",8.3394,8.8955,8.3308,8.7419,0.4046,4.85,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":828,"volume":192,"transactions":9,"vwap":1492},"2026-02-11",8.1146,8.4946,8.3373,0.2247,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":192,"transactions":9,"vwap":1499},"2026-02-10",7.9241,8.207,7.7903,8.1126,0.1902,2.4,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":192,"transactions":9,"vwap":1507},"2026-02-09",8.3531,8.4035,7.7411,7.9224,-0.4286,-5.13,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":192,"transactions":9,"vwap":1514},"2026-02-06",8.747,8.233,8.351,-0.3893,-4.45,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":580,"volume":192,"transactions":9,"vwap":1521},"2026-02-05",8.1816,8.8377,8.7403,0.5597,{"date":1524,"open":1351,"high":1525,"low":1351,"close":1526,"change":1527,"percent_change":1528,"volume":192,"transactions":9,"vwap":1526},"2026-02-04",8.3558,8.1806,0.8529,11.64,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":192,"transactions":9,"vwap":1533},"2026-02-03",7.8663,7.0626,7.3277,-0.5367,-6.82,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":298,"volume":192,"transactions":9,"vwap":1540},"2026-02-02",7.9276,7.6771,7.8644,-0.0594,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":192,"transactions":9,"vwap":1546},"2026-01-30",7.6582,7.9956,7.9238,0.2694,3.52,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":192,"transactions":9,"vwap":1553},"2026-01-29",7.3964,7.876,7.6544,0.2599,3.51,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":414,"volume":192,"transactions":9,"vwap":1560},"2026-01-28",7.0399,7.3965,7.3945,0.3565,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":192,"transactions":9,"vwap":1567},"2026-01-27",6.9644,7.0791,6.8846,7.038,0.0753,1.08,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":192,"transactions":9,"vwap":1575},"2026-01-26",6.9092,6.9674,6.8385,6.9627,0.0878,1.28,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":192,"transactions":9,"vwap":1582},"2026-01-23",7.0316,6.7748,6.8749,-0.1519,-2.16,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":192,"transactions":9,"vwap":1590},"2026-01-22",7.0511,7.0648,6.9424,7.0268,-0.0227,-0.32,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":192,"transactions":9,"vwap":1598},"2026-01-21",6.9181,7.2222,6.8802,7.0495,0.133,1.92,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":192,"transactions":9,"vwap":1606},"2026-01-20",6.8196,6.9956,6.7815,6.9165,0.0987,1.45,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":192,"transactions":9,"vwap":1614},"2026-01-16",6.5905,6.8531,6.4044,6.8178,0.2325,3.53,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":192,"transactions":9,"vwap":1622},"2026-01-15",6.5366,6.6043,6.4621,6.5853,0.0501,0.77,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":192,"transactions":9,"vwap":1630},"2026-01-14",6.5148,6.6949,6.4198,6.5352,0.0217,0.33,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":192,"transactions":9,"vwap":1638},"2026-01-13",6.4972,6.6133,6.4373,6.5135,0.0178,0.27,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":192,"transactions":9,"vwap":1646},"2026-01-12",6.5667,6.6011,6.384,6.4957,-0.0696,-1.06,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":192,"transactions":9,"vwap":1654},"2026-01-09",6.5887,6.6635,6.5226,6.5653,-0.019,-0.29,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":192,"transactions":9,"vwap":1662},"2026-01-08",6.4142,6.6722,6.2758,6.5843,0.1715,2.67,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":192,"transactions":9,"vwap":1670},"2026-01-07",6.4839,6.5538,6.2124,6.4128,-0.0695,-1.07,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":192,"transactions":9,"vwap":1677},"2026-01-06",6.9551,6.4646,6.4823,-0.2168,-3.24,{"date":1681,"open":1675,"high":1675,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":192,"transactions":9,"vwap":1683},"2026-01-05",6.6253,6.6991,-0.2541,-3.65,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":192,"transactions":9,"vwap":1691},"2026-01-02",6.587,7.0084,6.4766,6.9532,0.3706,5.63,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":192,"transactions":9,"vwap":1699},"2025-12-31",6.4721,6.5987,6.4496,6.5826,0.1132,1.75,{"date":1703,"open":1704,"high":1696,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":192,"transactions":9,"vwap":1706},"2025-12-30",6.3542,6.3355,6.4694,0.1165,1.83,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":192,"transactions":9,"vwap":1713},"2025-12-29",6.204,6.368,6.3529,0.1504,2.42,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":192,"transactions":9,"vwap":1721},"2025-12-26",6.033,6.2044,5.9674,6.2025,0.1733,2.87,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":192,"transactions":9,"vwap":1729},"2025-12-24",6.0305,6.0668,6.0029998,6.0292,-0.002,-0.03,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":192,"transactions":9,"vwap":1736},"2025-12-23",5.9933,6.0943,6.0312,-0.0498,-0.82,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1656,"volume":192,"transactions":9,"vwap":1744},"2025-12-22",6.0999,6.1251,5.9274,6.081,-0.0178,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":192,"transactions":9,"vwap":1750},"2025-12-19",6.3621,6.0467,6.0988,-0.26,-4.09,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":192,"transactions":9,"vwap":1757},"2025-12-18",6.6749,6.2989,6.3588,-0.3146,-4.71,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":573,"volume":192,"transactions":9,"vwap":1764},"2025-12-17",6.3213,6.6788,6.6734,0.3534,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":807,"volume":192,"transactions":9,"vwap":1771},"2025-12-16",6.479,6.5462,6.2936,6.32,-0.1577,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1779,"volume":192,"transactions":9,"vwap":1776},"2025-12-15",6.4665,6.4777,6.3189,0.0127,0.2,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":192,"transactions":9,"vwap":1784},"2025-12-12",6.3311,6.6641,6.465,0.138,2.18,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":89,"volume":192,"transactions":9,"vwap":1792},"2025-12-11",6.3146,6.5693,6.3106,6.327,0.0139,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":192,"transactions":9,"vwap":1798},"2025-12-10",6.5311,6.2266,6.3131,-0.2164,-3.31,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":112,"volume":192,"transactions":9,"vwap":1806},"2025-12-09",6.5421,6.5794,6.4973,6.5295,-0.0113,{"date":1809,"open":1796,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":192,"transactions":9,"vwap":1812},"2025-12-08",6.609,6.4596,6.5408,0.0112,0.17,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":192,"transactions":9,"vwap":1820},"2025-12-05",6.6735,6.6974,6.516,6.5296,-0.1397,-2.09,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":192,"transactions":9,"vwap":1828},"2025-12-04",6.7397,6.7978,6.6517,6.6693,-0.0689,-1.02,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":192,"transactions":9,"vwap":1836},"2025-12-03",6.9579,7.0219,6.7291,6.7382,-0.2182,-3.14,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1308,"volume":192,"transactions":9,"vwap":1843},"2025-12-02",7.0918,6.7469,6.9564,-0.1337,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":192,"transactions":9,"vwap":1850},"2025-12-01",7.05,7.2642,7.0237,7.0901,0.0419,0.59,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":192,"transactions":9,"vwap":1856},"2025-11-28",7.1639,7.0482,-0.1112,-1.55,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":192,"transactions":9,"vwap":1863},"2025-11-26",7.2578,7.0462,7.1594,-0.0951,-1.31,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":192,"transactions":9,"vwap":1871},"2025-11-25",7.313,7.5658,7.2094,7.2545,-0.0569,-0.78,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":192,"transactions":9,"vwap":1878},"2025-11-24",7.6783,7.1682,7.3114,-0.3655,-4.76,{"date":1882,"open":1403,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":192,"transactions":9,"vwap":1885},"2025-11-21",8.0288,7.5193,7.6769,0.0502,0.66,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":192,"transactions":9,"vwap":1893},"2025-11-20",7.2054,7.682,6.8239,7.6267,0.423,5.87,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":192,"transactions":9,"vwap":1901},"2025-11-19",7.1225,7.3263,7.0314,7.2037,0.0829,1.16,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":192,"transactions":9,"vwap":1909},"2025-11-18",6.9615,7.1862,6.9025,7.1208,0.1608,2.31,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":192,"transactions":9,"vwap":1916},"2025-11-17",6.8513,7.0974,6.96,0.1103,1.61,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1413,"percent_change":1830,"volume":192,"transactions":9,"vwap":1924},"2025-11-14",6.9249,7.2264,6.7231,6.8497,{"date":1926,"open":1927,"high":1575,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":192,"transactions":9,"vwap":1928},"2025-11-13",6.4958,6.9201,0.4257,6.55,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":192,"transactions":9,"vwap":1935},"2025-11-12",6.2715,6.615,6.4944,0.2242,3.58,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":192,"transactions":9,"vwap":1942},"2025-11-11",6.1855,6.3896,6.2702,0.086,1.39,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":192,"transactions":9,"vwap":1949},"2025-11-10",6.7817,6.1421,6.1842,-0.596,-8.79,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":192,"transactions":9,"vwap":1957},"2025-11-07",6.8936,7.1283,6.755,6.7802,-0.109,-1.58,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":192,"transactions":9,"vwap":1965},"2025-11-06",6.4483,6.9038,6.3427,6.8892,0.4423,6.86,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":252,"volume":192,"transactions":9,"vwap":1972},"2025-11-05",6.3524,6.6609,6.4469,0.0957,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":703,"volume":192,"transactions":9,"vwap":1978},"2025-11-04",5.8844,6.47,6.3512,0.4681,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":74,"volume":192,"transactions":9,"vwap":1985},"2025-11-03",6.0834,6.1505,5.8784,5.8831,-0.2003,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1982,"change":1991,"percent_change":1992,"volume":192,"transactions":9,"vwap":1982},"2025-10-31",6.2743,5.9649,-0.1895,-3.02,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":192,"transactions":9,"vwap":1998},"2025-10-30",6.1413,6.2844,6.1182,6.2729,0.1347,2.19,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":192,"transactions":9,"vwap":2005},"2025-10-29",6.4515,6.1037,6.1382,-0.312,-4.84,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":542,"volume":192,"transactions":9,"vwap":2013},"2025-10-28",6.4645,6.5445,6.3796,6.4502,-0.0126,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":192,"transactions":9,"vwap":2019},"2025-10-27",6.626,6.336,6.4628,-0.1618,-2.44,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":192,"transactions":9,"vwap":2026},"2025-10-24",6.7804,6.5724,6.6246,-0.1515,-2.24,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":192,"transactions":9,"vwap":2034},"2025-10-23",6.9744,6.9911,6.7334,6.7761,-0.1968,-2.82,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":192,"transactions":9,"vwap":2042},"2025-10-22",6.7491,7.1927,6.7378,6.9729,0.2251,3.34,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":251,"volume":192,"transactions":9,"vwap":2050},"2025-10-21",6.7449,6.8529,6.7159,6.7478,0.0045,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":192,"transactions":9,"vwap":2057},"2025-10-20",6.876,6.9011,6.6877,6.7433,-0.1313,-1.91,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":486,"volume":192,"transactions":9,"vwap":2065},"2025-10-17",6.8757,7.0327,6.7483,6.8746,0.0033,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":657,"volume":192,"transactions":9,"vwap":2072},"2025-10-16",6.8144,6.9318,6.6228,6.8713,0.0582,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":459,"volume":192,"transactions":9,"vwap":2079},"2025-10-15",6.8085,6.9453,6.6434,6.8131,0.0061,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":192,"transactions":9,"vwap":2086},"2025-10-14",6.9056,7.1517,6.7089,6.807,-0.0972,-1.41,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":309,"volume":192,"transactions":9,"vwap":2094},"2025-10-13",6.9746,7.0457,6.8434,6.9042,-0.0694,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":347,"volume":192,"transactions":9,"vwap":2101},"2025-10-10",6.616,6.979,6.5662,6.9736,0.3618,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1830,"volume":192,"transactions":9,"vwap":2108},"2025-10-09",6.6813,6.8101,6.5355,6.6118,-0.068,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1737,"percent_change":351,"volume":192,"transactions":9,"vwap":2115},"2025-10-08",6.7311,6.7666,6.6637,6.6798,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":192,"transactions":9,"vwap":2121},"2025-10-07",6.83,6.8322,6.5817,6.7296,-0.099,-1.45,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":192,"transactions":9,"vwap":2128},"2025-10-06",7.0933,6.6897,6.8286,-0.2633,-3.71,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":192,"transactions":9,"vwap":2135},"2025-10-03",6.5991,7.1726,7.0919,0.4975,7.54,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":192,"transactions":9,"vwap":2143},"2025-10-02",6.6701,6.7357,6.5565,6.5944,-0.0742,-1.11,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":192,"transactions":9,"vwap":2151},"2025-10-01",6.7624,6.8652,6.6208,6.6686,-0.0924,-1.37,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":192,"transactions":9,"vwap":2159},"2025-09-30",6.8982,6.9191,6.7527,6.761,-0.1357,-1.97,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":192,"transactions":9,"vwap":2167},"2025-09-29",6.9472,6.9612,6.802,6.8967,-0.0489,-0.7,{"date":2171,"open":2172,"high":2173,"low":2174,"close":939,"change":2175,"percent_change":2176,"volume":192,"transactions":9,"vwap":939},"2025-09-26",6.8861,7.0455,6.8503,0.0642,0.93,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1640,"volume":192,"transactions":9,"vwap":2182},"2025-09-25",6.8646,7.0572,6.6872,6.8814,0.0183,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":192,"transactions":9,"vwap":2189},"2025-09-24",6.7525,6.9507,6.6901,6.8631,0.1121,1.66,{"date":2193,"open":2054,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":192,"transactions":9,"vwap":2196},"2025-09-23",6.9637,6.6298,6.751,-0.207,-2.97,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":1339,"volume":192,"transactions":9,"vwap":2203},"2025-09-22",6.8432,6.9957,6.958,0.1163,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":192,"transactions":9,"vwap":2209},"2025-09-19",7.0577,6.7664,6.8417,-0.2113,-3,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":192,"transactions":9,"vwap":2216},"2025-09-18",7.4345,6.9923,7.053,-0.3796,-5.11,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":1903,"volume":192,"transactions":9,"vwap":2223},"2025-09-17",7.3493,7.7299,7.4326,0.085,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":38,"volume":192,"transactions":9,"vwap":2229},"2025-09-16",7.3071,7.3976,7.3476,0.0421,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":192,"transactions":9,"vwap":2235},"2025-09-15",7.2961,7.4621,7.3055,0.0111,0.15,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":192,"transactions":9,"vwap":2243},"2025-09-12",7.6221,7.6336,7.2905,7.2944,-0.3223,-4.23,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1608,"volume":192,"transactions":9,"vwap":2251},"2025-09-11",7.5096,7.6589,7.4956,7.6167,0.1089,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":192,"transactions":9,"vwap":2257},"2025-09-10",7.7159,7.4261,7.5078,-0.2062,-2.67,{"date":2261,"open":1176,"high":1176,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":192,"transactions":9,"vwap":2263},"2025-09-09",7.6955,7.714,-0.3204,-3.99,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":192,"transactions":9,"vwap":2270},"2025-09-08",8.1944,7.9209,8.0344,-0.1579,-1.93,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":192,"transactions":9,"vwap":2278},"2025-09-05",8.0345,8.451,7.8964,8.1923,0.162,2.02,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1873,"volume":192,"transactions":9,"vwap":2286},"2025-09-04",8.0951,8.1839,7.987,8.0303,-0.0628,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1700,"percent_change":2294,"volume":192,"transactions":9,"vwap":2293},"2025-09-03",7.9819,8.1465,7.7781,8.0931,1.42,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":725,"volume":192,"transactions":9,"vwap":2300},"2025-09-02",7.9993,8.3142,7.9187,7.9799,-0.0175,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":192,"transactions":9,"vwap":2307},"2025-08-29",7.9268,8.1016,7.9208,7.9974,0.0781,0.99,{"date":2311,"open":2312,"high":2313,"low":1032,"close":2314,"change":2315,"percent_change":2316,"volume":192,"transactions":9,"vwap":2314},"2025-08-28",7.9907,8.1436,7.9193,-0.0691,-0.87,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":192,"transactions":9,"vwap":2322},"2025-08-27",7.7876,8.0228,7.743,7.9884,0.2027,2.6,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":192,"transactions":9,"vwap":2330},"2025-08-26",7.9733,8.0968,7.7286,7.7857,-0.1858,-2.33,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":192,"transactions":9,"vwap":2337},"2025-08-25",7.8935,8.3486,7.9715,0.08,1.01,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":192,"transactions":9,"vwap":2345},"2025-08-22",8.0229,8.1543,7.6713,7.8915,-0.1253,-1.56,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":22,"volume":192,"transactions":9,"vwap":2353},"2025-08-21",8.0256,8.136,7.9271,8.0168,-0.0066,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":2361,"volume":192,"transactions":9,"vwap":2359},"2025-08-20",7.9359,8.7019,8.0234,0.0901,1.14,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":192,"transactions":9,"vwap":2366},"2025-08-19",7.2548,7.9622,7.9333,0.6802,9.38,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":192,"transactions":9,"vwap":2374},"2025-08-18",7.1268,7.3555,7.0983,7.2531,0.1283,1.8,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":2383,"volume":192,"transactions":9,"vwap":2381},"2025-08-15",6.9765,7.2688,7.1248,0.1533,2.2,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":192,"transactions":9,"vwap":2389},"2025-08-14",6.8471,7.034,6.8138,6.9715,0.1261,1.84,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2294,"volume":192,"transactions":9,"vwap":2397},"2025-08-13",6.7515,6.8699,6.6649,6.8454,0.0956,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2332,"volume":192,"transactions":9,"vwap":2404},"2025-08-12",6.9121,6.927,6.7069,6.7498,-0.1607,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1911,"volume":192,"transactions":9,"vwap":2411},"2025-08-11",6.7559,6.9359,6.7523,6.9105,0.1563,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":192,"transactions":9,"vwap":2417},"2025-08-08",6.9352,6.7169,6.7542,-0.176,-2.54,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":192,"transactions":9,"vwap":2425},"2025-08-07",7.0344,7.0859,6.8425,6.9302,-0.1024,-1.46,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":192,"transactions":9,"vwap":2433},"2025-08-06",7.2966,7.3825,6.9909,7.0326,-0.2623,-3.6,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":192,"transactions":9,"vwap":2440},"2025-08-05",7.9161,7.1589,7.2949,-0.6193,-7.83,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":192,"transactions":9,"vwap":2447},"2025-08-04",8.256,7.8853,7.9142,-0.3397,-4.12,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2456,"volume":192,"transactions":9,"vwap":2454},"2025-08-01",8.0468,8.4162,8.2539,0.213,2.65,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":192,"transactions":9,"vwap":2462},"2025-07-31",8.0278,8.1196,7.9129,8.0409,0.0151,0.19,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":192,"transactions":9,"vwap":2469},"2025-07-30",8.1494,7.9862,8.0258,-0.1216,-1.49,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":142,"volume":192,"transactions":9,"vwap":2477},"2025-07-29",8.0636,8.2068,7.9544,8.1474,0.0858,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":192,"transactions":9,"vwap":2484},"2025-07-28",8.0152,8.2841,7.9465,8.0616,0.0484,0.6,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":192,"transactions":9,"vwap":2491},"2025-07-25",8.2222,7.932,8.0132,-0.2029,-2.47,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1020,"percent_change":1021,"volume":192,"transactions":9,"vwap":2499},"2025-07-24",8.2284,8.3342,8.1777,8.2161,{"date":2501,"open":2502,"high":2503,"low":1402,"close":1402,"change":2504,"percent_change":2130,"volume":192,"transactions":9,"vwap":1402},"2025-07-23",8.5451,8.5817,-0.3168,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":2511,"volume":192,"transactions":9,"vwap":2509},"2025-07-22",8.3929,8.7594,8.5432,0.1525,1.82,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2398,"percent_change":2518,"volume":192,"transactions":9,"vwap":2517},"2025-07-21",8.2972,8.4104,8.194,8.3907,1.15,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":330,"volume":192,"transactions":9,"vwap":2524},"2025-07-18",8.2699,8.3788,8.2286,8.2951,0.0313,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":192,"transactions":9,"vwap":2531},"2025-07-17",8.4359,8.4376,8.1705,8.2638,-0.1701,-2.02,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":192,"transactions":9,"vwap":2539},"2025-07-16",8.5682,8.6167,8.4051,8.4339,-0.132,-1.54,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":192,"transactions":9,"vwap":2547},"2025-07-15",8.5333,8.6315,8.4526,8.5659,0.0346,0.41,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":192,"transactions":9,"vwap":2554},"2025-07-14",8.9766,8.5086,8.5313,-0.4429,-4.94,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1158,"volume":192,"transactions":9,"vwap":2562},"2025-07-11",8.9491,8.9912,8.8218,8.9742,0.0319,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":127,"volume":192,"transactions":9,"vwap":2569},"2025-07-10",8.9031,9.1206,8.7899,8.9423,0.0414,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2575,"change":2576,"percent_change":2577,"volume":192,"transactions":9,"vwap":2575},"2025-07-09",9.1242,9.264,8.9009,-0.2209,-2.42,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":192,"transactions":9,"vwap":2583},"2025-07-08",9.1607,9.3766,9.1139,9.1218,-0.0364,-0.4,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":269,"volume":192,"transactions":9,"vwap":2591},"2025-07-07",9.4945,9.6336,9.1476,9.1582,-0.3338,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":192,"transactions":9,"vwap":2597},"2025-07-03",9.6556,9.403,9.492,-0.1535,-1.59,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":192,"transactions":9,"vwap":2605},"2025-07-02",9.753,9.7813,9.5523,9.6455,-0.1049,-1.08,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":2614,"volume":192,"transactions":9,"vwap":2612},"2025-07-01",9.3631,9.8983,9.7504,0.3897,4.16,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":192,"transactions":9,"vwap":2619},"2025-06-30",9.778,9.1742,9.3607,-0.415,-4.25,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":2627,"percent_change":2628,"volume":192,"transactions":9,"vwap":2626},"2025-06-27",8.9391,9.7763,9.7757,0.8432,9.44,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":192,"transactions":9,"vwap":2633},"2025-06-26",9.0176,8.6938,8.9325,-0.0829,-0.92,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":192,"transactions":9,"vwap":2641},"2025-06-25",8.9946,9.0998,8.7241,9.0154,0.0229,0.25,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":192,"transactions":9,"vwap":2649},"2025-06-24",9.2116,9.3463,8.9647,8.9925,-0.2683,-2.9,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":192,"transactions":9,"vwap":2657},"2025-06-23",9.4409,9.5206,9.1123,9.2608,-0.1776,-1.88,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":859,"volume":192,"transactions":9,"vwap":2665},"2025-06-20",9.2625,9.4738,9.1237,9.4384,0.1829,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1347,"volume":192,"transactions":9,"vwap":2672},"2025-06-18",9.3748,9.4182,9.2399,9.2555,-0.1147,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":192,"transactions":9,"vwap":2679},"2025-06-17",9.1622,9.5023,9.148,9.3702,0.2103,2.3,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":192,"transactions":9,"vwap":2686},"2025-06-16",9.4352,8.9334,9.1599,-0.273,-2.89,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2347,"volume":192,"transactions":9,"vwap":2694},"2025-06-13",9.5895,9.703,9.2536,9.4329,-0.1495,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1943,"percent_change":2702,"volume":192,"transactions":9,"vwap":2701},"2025-06-12",9.4988,9.6165,9.465,9.5824,0.91,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2259,"volume":192,"transactions":9,"vwap":2707},"2025-06-11",9.7594,9.2913,9.4964,-0.2606,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":192,"transactions":9,"vwap":2714},"2025-06-10",9.8127,10.0038996,9.6716,9.757,-0.051,-0.52,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":192,"transactions":9,"vwap":2722},"2025-06-09",10.1529,10.3787,9.8,9.808,-0.343,-3.38,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":192,"transactions":9,"vwap":2729},"2025-06-06",10.8575,10.1157,10.151,-0.6975,-6.43,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":683,"volume":192,"transactions":9,"vwap":2737},"2025-06-05",10.0667,10.9063,9.86,10.8485,0.7843,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":1501,"volume":192,"transactions":9,"vwap":2743},"2025-06-04",9.831,10.3827,10.0642,0.2358,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1013,"volume":192,"transactions":9,"vwap":2750},"2025-06-03",9.9132,10.0527,9.6753,9.8284,-0.0827,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":476,"volume":192,"transactions":9,"vwap":2757},"2025-06-02",9.9307,10.136,9.7461,9.9111,-0.0174,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":192,"transactions":9,"vwap":2763},"2025-05-30",10.76,9.9254,9.9285,-0.8232,-7.66,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2390,"percent_change":2772,"volume":192,"transactions":9,"vwap":2771},"2025-05-29",10.6281,10.8092,10.4031,10.7517,1.19,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":192,"transactions":9,"vwap":2778},"2025-05-28",10.6576,10.6887,10.4684,10.6256,-0.0292,-0.27,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":350,"volume":192,"transactions":9,"vwap":2786},"2025-05-27",10.6617,10.866,10.2744,10.6548,-0.0046,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":192,"transactions":9,"vwap":2793},"2025-05-23",10.7489,10.8604,10.4671,10.6594,-0.0786,-0.73,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2800,"change":1583,"percent_change":1399,"volume":192,"transactions":9,"vwap":2800},"2025-05-22",10.8924,10.3767,10.738,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":192,"transactions":9,"vwap":2806},"2025-05-21",10.4722,10.9799,10.3564,10.8899,0.4202,4.01,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":613,"volume":192,"transactions":9,"vwap":2814},"2025-05-20",10.4087,10.5401,10.2852,10.4697,0.0634,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":2821,"percent_change":2822,"volume":192,"transactions":9,"vwap":2820},"2025-05-19",10.1563,10.5553,10.4063,0.2525,2.49,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1830,"volume":192,"transactions":9,"vwap":2828},"2025-05-16",10.2659,10.3644,10.0904,10.1538,-0.1048,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":2835,"percent_change":1918,"volume":192,"transactions":9,"vwap":2834},"2025-05-15",10.0988,10.437,10.2586,0.1623,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":192,"transactions":9,"vwap":2841},"2025-05-14",10.2629,10.3014,9.8479,10.0963,-0.1659,-1.62,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":192,"transactions":9,"vwap":2848},"2025-05-13",11.1711,10.0327,10.2622,-0.9061,-8.11,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":320,"volume":192,"transactions":9,"vwap":2856},"2025-05-12",11.2799,11.4875,11.0035,11.1683,-0.1087,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":2863,"percent_change":762,"volume":192,"transactions":9,"vwap":2862},"2025-05-09",11.1047,11.4991,11.277,0.1801,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":398,"volume":192,"transactions":9,"vwap":2868},"2025-05-08",12.0416,10.9683,11.0969,-0.9415,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2427,"volume":192,"transactions":9,"vwap":2875},"2025-05-07",12.2202,12.4261,11.8908,12.0384,-0.1783,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":2882,"percent_change":2883,"volume":192,"transactions":9,"vwap":2881},"2025-05-06",10.9035,12.5171,12.2167,1.3155,12.07,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":192,"transactions":9,"vwap":2889},"2025-05-05",10.8566,11.1081,10.7728,10.9012,0.0474,0.44,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":192,"transactions":9,"vwap":2896},"2025-05-02",11.6643,10.8408,10.8538,-0.8024,-6.88,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1600,"volume":192,"transactions":9,"vwap":2904},"2025-05-01",11.4399,11.6678,11.2806,11.6562,0.2194,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":192,"transactions":9,"vwap":2911},"2025-04-30",11.6741,12.2151,11.4047,11.4368,-0.2347,-2.01,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":1471,"volume":192,"transactions":9,"vwap":2919},"2025-04-29",11.8189,11.9611,11.6328,11.6715,-0.1415,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":192,"transactions":9,"vwap":2926},"2025-04-28",11.9579,12.4206,11.8013,11.813,-0.1989,-1.66,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":192,"transactions":9,"vwap":2934},"2025-04-25",12.5959,12.7162,12.0019999,12.0119,-0.5754,-4.57,{"date":182,"open":178,"high":178,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":192,"transactions":9,"vwap":2939},12.5632,12.5873,-0.9332,-6.9]