[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLTG":3,"homepage-market-summary":30,"stock-historical-PLTG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PLTG","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},"Leverage Shares 2X Long PLTR Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},22.7231,4.746862,"Annual",{"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},20.89,20.69,21.4,20.595,20.3471,0.5429,2.67,40220.824412,44.95,7.54,288212.31888543826,35.7,364,{"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":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},241613,87947092.040245,27.56,"2025-04-25",[182,185,195,206,216,227,237,248,258,269,280,291,302,313,324,335,346,357,368,378,388,398,407,417,427,438,448,459,470,481,491,502,512,523,534,544,555,566,576,586,596,606,615,626,635,646,656,667,678,687,698,708,717,726,736,746,756,767,778,788,798,808,817,826,834,842,851,859,868,876,884,892,900,908,917,926,933,941,948,956,962,969,977,986,995,1003,1011,1020,1029,1036,1044,1052,1060,1066,1074,1081,1089,1097,1105,1112,1119,1128,1134,1142,1149,1158,1164,1173,1182,1191,1200,1207,1215,1224,1231,1238,1245,1253,1261,1269,1277,1285,1291,1299,1308,1315,1324,1333,1341,1349,1356,1364,1372,1380,1388,1396,1405,1412,1419,1426,1434,1438,1446,1455,1463,1469,1476,1485,1492,1500,1507,1516,1522,1529,1538,1545,1553,1561,1567,1573,1579,1587,1594,1601,1608,1615,1622,1628,1635,1643,1651,1656,1663,1671,1680,1688,1697,1706,1714,1720,1728,1737,1746,1755,1764,1770,1778,1787,1795,1802,1810,1818,1827,1835,1843,1852,1861,1869,1878,1886,1895,1903,1911,1918,1925,1933,1942,1951,1958,1966,1974,1982,1990,1999,2008,2016,2024,2033,2040,2048,2055,2063,2072,2080,2089,2097,2105,2113,2120,2128,2136,2144,2151,2160,2169,2176,2184,2193,2200,2208,2217,2225,2234,2242,2249,2256,2263,2271,2280,2288,2297,2305,2312,2320,2329,2338,2346,2354,2362,2370,2379,2387,2395,2402,2409,2417,2423,2430,2438,2445,2453,2461,2469,2478,2487,2493,2499,2507,2514,2521,2528,2537,2546,2553,2561,2568,2577,2586,2593,2602,2610,2619,2627,2635,2641,2648,2656,2664,2673,2681,2689,2695,2702,2709,2715,2721,2728,2734,2742,2750,2759,2765,2772,2779,2787,2792,2799,2806,2812,2820,2828,2835,2842,2847,2853,2860,2867,2874,2880,2887,2895,2904,2912,2917,2925,2931,2940,2947,2952,2959,2965,2970,2976,2983,2988,2995,3004,3010,3017,3023,3031,3038,3045,3051,3057,3063,3068,3076,3083,3091,3098,3105,3113,3121],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},327,21.025,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",20.43,21.02,20.01,0.135,0.67,61100.963362,313,20.3425,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",21.11,21.5,20.13,20.2121,-0.3463,-1.68,60525.611709,344,20.708,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":204,"vwap":215},"2026-10-01",19.93,20.77,19.87,20.5584,0.6046,3.03,55629.303432,20.5182,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",20.07,20.6503,19.94,19.9538,0.0832,0.42,56658.391082,250,20.3784,{"date":228,"open":229,"high":218,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",19.89,19.44,19.8706,-0.141,-0.7,31018.298843,278,19.7637,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",19.81,20.54,19.6851,20.0116,-0.474,-2.31,34388.797166,336,20.0361,{"date":249,"open":250,"high":19,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",21,20.46,20.4856,-0.7132,-3.36,25847.37131,393,20.8385,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",20.4,21.545,20.32,21.1988,0.1931,0.92,78782.819112,660,20.9878,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",19.97,21.39,19.61,21.0057,1.4629,7.49,110177.886649,981,20.7463,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",19.5,19.66,18.985,19.5428,0.3762,1.96,104075.761707,519,19.3793,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",18.32,19.18,18.025,19.1666,1.1186,6.2,79280.378514,603,18.8135,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",17.94,18.08,16.96,18.048,0.2224,1.25,80741.287401,521,17.567,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",17.78,18.11,17.13,17.8256,0.3917,2.25,77223.5761,436,17.7153,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",16.54,17.5499,16.39,17.4339,0.3586,2.1,78139.915357,430,16.9727,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",16.58,17.8898,16.5,17.0753,-0.2222,-1.28,74751.468896,525,17.297,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",16.62,17.440008,15.99,17.2975,1.1925,7.4,141217.984424,712,16.8151,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",16.16,16.35,15.75,16.105,0.2075,1.31,71155.307172,561,16.1141,{"date":369,"open":370,"high":328,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",16.11,15.64,15.8975,-0.7187,-4.33,115908.491326,681,16.1596,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":172,"volume":385,"transactions":386,"vwap":387},"2026-09-09",16.83,17.025,16.44,16.6162,-0.1181,87634.777524,614,16.6974,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",17.45,17.8,16.7343,-0.827,-4.71,87383.249906,888,17.0681,{"date":399,"open":400,"high":400,"low":390,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",18.86,17.5613,-1.8187,-9.38,134388.939065,991,17.8202,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",17.4,19.98,19.38,2.6345,15.73,193049.895128,1175,19.04,{"date":418,"open":419,"high":420,"low":350,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",18.41,18.46,16.7455,-2.1945,-11.59,246207.399782,1317,16.8591,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",19.605,20.36,18.92,18.94,-1.4762,-7.23,83497.331372,686,19.5057,{"date":439,"open":440,"high":441,"low":410,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",20.02,20.7,20.4162,0.0215,0.11,79412.83335,547,20.3964,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",20.38,20.82,20.04,20.3947,0.1247,0.62,105222.500206,923,20.4043,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",19,20.51,18.7,20.27,1.7131,9.23,227033.682838,1641,19.9532,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",17.1,18.75,16.8136,18.5569,0.9293,5.27,123402.742627,894,18.1604,{"date":482,"open":293,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",19.09,17.54,17.6276,-0.694,-3.79,93005.17976,872,18.0568,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",18.58,18.805,17.3678,18.3216,-0.8082,-4.22,115518.111384,821,18.2889,{"date":503,"open":504,"high":273,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",18.1,17.64,19.1298,1.2489,6.98,236642.565512,2603,19.0162,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",18.25,18.4285,17.595,17.8809,-0.2591,-1.43,76036.978944,710,18.0611,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",17.7,18.51,17.23,18.14,0.71,4.07,162249.626693,907,18.0232,{"date":535,"open":536,"high":528,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",17.49,17.3,17.43,-0.19,-1.08,139862.736762,724,17.6178,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",18.09,18.3886,17.59,17.62,-0.3637,-2.02,81766.110842,783,17.9738,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",19.13,19.25,17.93,17.9837,-1.0463,-5.5,112692.43112,861,18.5562,{"date":567,"open":559,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",19.2044,17.69,19.03,1.6,9.18,182603.570008,1517,18.5408,{"date":577,"open":578,"high":579,"low":580,"close":538,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",18.04,18.18,16.8611,-0.8,-4.39,191695.897508,1757,17.3845,{"date":587,"open":588,"high":589,"low":391,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",18.06,18.83,18.23,-0.07,-0.38,154458.820615,1258,18.2427,{"date":597,"open":598,"high":599,"low":390,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",17.46,19.2,18.3,0.66,3.74,317171.866623,2565,18.4615,{"date":607,"open":608,"high":569,"low":609,"close":505,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",15.54,15.47,3,20.49,350133.041498,3189,16.9323,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",14.67,15.0039,14.0664,14.64,-0.47,-3.11,227629.636759,1303,14.5835,{"date":627,"open":628,"high":348,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",15.85,15.11,-0.83,-5.21,433879.206087,2903,15.6503,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",13.06,16.26,12.96,15.94,5.86,58.13,1760243.78856,10448,14.9633,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",10.25,9.785,10.08,0.41,4.24,1107269.770532,5508,11.0175,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",9.55,9.719,9.15,9.67,0.18,1.9,255120.510796,1442,9.6339,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",9.33,9.72,9.25,9.49,-0.14,-1.45,252516.641893,1344,9.4913,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":673,"percent_change":519,"volume":684,"transactions":685,"vwap":686},"2026-07-29",9.8,10.3005,9.57,9.63,236285.901228,1398,9.8073,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",10.21,10.31,8.81,9.77,-1.35,-12.14,491672.446222,3098,9.7628,{"date":699,"open":648,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",11.24,10.18,11.12,1.3617,13.95,214293.491145,1304,10.7323,{"date":709,"open":710,"high":710,"low":683,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",10.11,9.7583,-0.0865,-0.88,170835.806333,1163,9.8943,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":425,"vwap":725},"2026-07-23",10.24,9.43,9.8448,-0.2047,-2.04,172998.005614,9.8358,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",11.41,9.86,10.0495,-1.3405,-11.77,321871.298798,2222,10.308,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":542,"vwap":745},"2026-07-21",11.68,11.7502,11.2,11.39,-0.4546,-3.84,80696.090404,11.5532,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",11.32,12.105,11.8446,0.4282,3.75,146689.509025,1025,11.7634,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-17",11.21,11.8,10.8104,11.4164,-0.3436,-2.92,263262.79083,1268,11.3037,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",11.58,11.82,10.79,11.76,0.13,1.12,116068.836756,979,11.4261,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":112,"volume":785,"transactions":786,"vwap":787},"2026-07-15",11.845,12.165,11.52,11.63,-0.02,166072.744746,1010,11.7096,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":455,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-14",9.96,11.98,9.79,11.65,5.62,417673.794777,3276,10.7862,{"date":799,"open":800,"high":702,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",10.61,10.42,11.03,0.54,5.15,359097.042699,2767,10.8708,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",11.36,11.415,10.34,10.49,-0.41,-3.76,220200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",10.66,10.917,10.17,10.9,-0.53,-4.64,359000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":814,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-08",10.94,11.461,10.47,11.43,-3.46,432200,{"date":835,"open":836,"high":837,"low":810,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",11.7,12.6,11.84,0.33,2.87,662300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-06",10.6,11.77,10.51,11.51,0.57,5.21,373900,{"date":852,"open":853,"high":854,"low":855,"close":828,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":828},"2026-07-02",10.87,11.56,10.817,0.56,5.39,724000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",9.53,10.77,9.47,10.38,1.38,15.33,837600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":82,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-30",8.73,9.319,8.69,9,1.58,403700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":651,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-29",8.95,9.36,8.75,8.86,4.85,534900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":690,"volume":891,"transactions":9,"vwap":889},"2026-06-26",7.95,8.6,7.86,8.45,0.79,574600,{"date":893,"open":894,"high":895,"low":26,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",8.35,8.37,7.66,-0.94,-10.93,516500,{"date":901,"open":902,"high":903,"low":904,"close":887,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":887},"2026-06-24",8.705,9.27,8.42,-0.5,-5.49,448600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",9.68,9.74,9.036,9.1,-0.46,-4.81,325900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",10.64,11.16,9.51,9.56,-1.56,-14.03,521200,{"date":927,"open":769,"high":928,"low":929,"close":702,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":702},"2026-06-18",11.59,10.505,-0.37,-3.22,452200,{"date":934,"open":738,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",12.48,11.38,11.49,-0.49,-4.09,308800,{"date":942,"open":943,"high":943,"low":944,"close":791,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":791},"2026-06-16",12.23,11.33,-0.28,-2.28,271200,{"date":949,"open":950,"high":951,"low":741,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",11.47,12.29,12.26,1.16,10.45,706800,{"date":957,"open":783,"high":783,"low":853,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",11.1,-0.55,-4.72,261200,{"date":963,"open":964,"high":965,"low":966,"close":793,"change":444,"percent_change":967,"volume":968,"transactions":9,"vwap":793},"2026-06-11",11.23,11.72,10.98,0.95,319000,{"date":970,"open":748,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",12.02,11.3,11.54,-0.34,-2.86,164400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",12.41,12.74,10.985,11.88,-0.76,-6.01,272000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",12.5,12.88,12.45,12.64,0.16,1.28,236300,{"date":996,"open":997,"high":998,"low":999,"close":935,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":935},"2026-06-05",13.41,13.72,12.225,-1.23,-8.97,600300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":66,"volume":1010,"transactions":9,"vwap":1008},"2026-06-04",14.425,14.6,13.45,13.71,-0.1,344900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",15.36,15.76,13.624,13.81,-2.122,-13.32,369400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",16.9,17.5,15.38,15.932,-1.808,-10.19,511000,{"date":1030,"open":548,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":882,"volume":1035,"transactions":9,"vwap":1033},"2026-06-01",18.42,16.78,17.74,0.82,1161800,{"date":1037,"open":1038,"high":317,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",15.25,14.78,16.92,2.65,18.57,1100900,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",12.4,14.29,14.27,2,16.3,517500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":983,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-27",12.43,12.875,12.12,12.27,-5.83,277400,{"date":1061,"open":1062,"high":1063,"low":990,"close":1064,"change":1009,"percent_change":983,"volume":1065,"transactions":9,"vwap":1064},"2026-05-26",12.98,13.455,13.03,190400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":630,"volume":1073,"transactions":9,"vwap":1071},"2026-05-22",13.3,13.55,12.65,13.13,-0.11,193900,{"date":1075,"open":1076,"high":1077,"low":1062,"close":1078,"change":1079,"percent_change":137,"volume":1080,"transactions":9,"vwap":1078},"2026-05-21",13,13.46,13.24,0.06,213500,{"date":1082,"open":991,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",13.22,12.32,13.18,0.36,2.81,216800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",12.89,13.25,12.565,12.82,0,243100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1094,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1094},"2026-05-18",12.3,12.93,12.19,0.19,1.5,300300,{"date":1106,"open":1054,"high":1107,"low":1108,"close":1109,"change":152,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-15",12.92,12.34,12.63,0.32,238000,{"date":1113,"open":1114,"high":1115,"low":770,"close":1116,"change":601,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",11.87,12.705,12.59,5.53,313200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",12.72,13.26,11.69,11.93,-1.15,-8.79,479500,{"date":1129,"open":1130,"high":1131,"low":1116,"close":1132,"change":1009,"percent_change":983,"volume":1133,"transactions":9,"vwap":1132},"2026-05-12",13.14,13.33,13.08,309800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1085,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1085},"2026-05-11",12.91,13.28,12.475,-0.2,-1.49,376300,{"date":1143,"open":1144,"high":1077,"low":1145,"close":1146,"change":444,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-08",13.02,12.53,13.38,0.83,359600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",12.9,14.032,12.841,13.27,0.61,4.82,901400,{"date":1159,"open":1160,"high":637,"low":1161,"close":1160,"change":938,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",12.66,12.2,-3.73,546800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",13.96,14.58,12.87,13.15,-2.11,-13.83,1714300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",15.6,15.93,15.06,15.26,0.418,2.82,582600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",14.73,15.27,14.295,14.842,0.982,7.09,340300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",13.645,14.021,13.385,13.86,0.21,1.54,127200,{"date":1201,"open":704,"high":704,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-29",12.99,13.65,-0.68,-4.75,167700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":930,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-28",14.57,14.8,14.2,14.33,-2.52,88600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-27",14.3,15.07,14.25,14.7,0.03,0.2,127900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":617,"change":1229,"percent_change":95,"volume":1230,"transactions":9,"vwap":617},"2026-04-24",14.62,14.74,13.865,0.28,189600,{"date":1232,"open":370,"high":359,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",14.081,14.39,-2.39,-14.24,272800,{"date":1239,"open":1240,"high":1241,"low":413,"close":1032,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1032},"2026-04-22",16,16.84,1.34,8.68,232100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":539,"volume":1252,"transactions":9,"vwap":1250},"2026-04-21",15.7,16.225,15.03,15.44,-0.03,247200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":609,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":609},"2026-04-20",15.24,15.686,14.985,-0.05,-0.32,152000,{"date":1262,"open":1024,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-17",15.91,14.9,15.52,0.69,4.65,301700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":953,"volume":1276,"transactions":9,"vwap":1274},"2026-04-16",15.16,15.18,14.14,14.83,0.17,239600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":873,"volume":1284,"transactions":9,"vwap":1282},"2026-04-15",13.63,14.75,13.34,14.66,1.21,409900,{"date":1286,"open":1287,"high":1196,"low":1288,"close":1007,"change":455,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1007},"2026-04-14",13.145,13.1,4.83,443100,{"date":1292,"open":979,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",13.12,12.18,12.83,0.8,6.65,552400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-10",12.04,12.175,10.96,12.03,-0.45,-3.61,1035000,{"date":1309,"open":1310,"high":1310,"low":1311,"close":935,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":935},"2026-04-09",14.28,12.05,-2.13,-14.58,659700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-08",17.72,18,14.24,14.61,-2.009,-12.09,473600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-07",16.12,16.63,15.45,16.619,0.449,2.78,53400,{"date":1334,"open":1335,"high":1336,"low":640,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-06",16.36,16.75,16.17,-0.122,-0.75,97300,{"date":1342,"open":1038,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-02",16.32,14.59,16.292,0.397,2.5,324400,{"date":1350,"open":1240,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":651,"volume":1355,"transactions":9,"vwap":1353},"2026-04-01",16.28,15.505,15.895,0.065,116000,{"date":1357,"open":620,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",16.178,14.46,15.83,1.76,12.51,104500,{"date":1365,"open":1272,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-30",15.435,13.835,14.07,-1.193,-7.82,130400,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-27",15.88,15,15.263,-0.987,-6.07,175800,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",17.6,16.21,16.25,-1.87,-10.32,169800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":773,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-25",18.715,19.19,17.98,18.12,0.72,143300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-24",19.4,19.71,17.18,17.99,-1.39,-7.17,229600,{"date":1406,"open":1407,"high":1408,"low":1407,"close":411,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":411},"2026-03-23",17.84,19.47,2.31,13.53,227100,{"date":1413,"open":1414,"high":1415,"low":1032,"close":1416,"change":342,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-20",18.15,18.49,17.07,-6.98,129700,{"date":1420,"open":1382,"high":419,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-19",17.14,18.35,0.716,4.06,126500,{"date":1427,"open":1428,"high":1429,"low":549,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-18",18.22,18.55,17.634,-0.506,-2.79,121000,{"date":1435,"open":1436,"high":493,"low":1382,"close":528,"change":52,"percent_change":1331,"volume":1437,"transactions":9,"vwap":528},"2026-03-17",17.67,156000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":839,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-16",17.58,17.9,17.345,17.65,1.91,118400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-13",17.82,18.055,16.77,17.32,-0.6,-3.35,199300,{"date":1456,"open":1457,"high":419,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-12",17.79,17.36,17.92,0.43,2.46,205200,{"date":1464,"open":1465,"high":391,"low":1466,"close":536,"change":1275,"percent_change":1467,"volume":1468,"transactions":9,"vwap":536},"2026-03-11",17.38,16.99,0.98,182500,{"date":1470,"open":1471,"high":1429,"low":1472,"close":1451,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1451},"2026-03-10",18.53,17.15,-1.33,-7.13,375200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-09",18.5,19.02,17.81,18.65,-0.18,-0.96,337600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":589,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":589},"2026-03-06",17.21,19.75,1.08,6.08,603600,{"date":1493,"open":1494,"high":1495,"low":1416,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-05",17.805,18.61,17.75,-0.13,-0.73,294300,{"date":1501,"open":1241,"high":1502,"low":1450,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-04",18.2,17.88,1.29,7.78,287100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-03",15.39,16.61,14.585,16.59,0.44,2.72,386800,{"date":1517,"open":1272,"high":339,"low":1272,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-02",16.15,1.68,11.61,643600,{"date":1523,"open":1524,"high":620,"low":1525,"close":1526,"change":107,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-27",13.83,13.8,14.47,1.69,280300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-26",13.74,14.5,13.523,14.23,0.38,2.74,311700,{"date":1539,"open":1540,"high":1541,"low":1091,"close":1542,"change":1489,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-25",13.11,14.19,13.85,8.46,244800,{"date":1546,"open":1136,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-24",13.01,12.325,12.77,-0.4,-3.04,239900,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-23",13.42,12.49,13.17,-0.97,-6.86,321700,{"date":1562,"open":1563,"high":1217,"low":1068,"close":1273,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1273},"2026-02-20",13.51,0.05,0.35,269500,{"date":1568,"open":1563,"high":1569,"low":1570,"close":1571,"change":1009,"percent_change":233,"volume":1572,"transactions":9,"vwap":1571},"2026-02-19",14.32,13.275,14.09,195800,{"date":1574,"open":1534,"high":1575,"low":1576,"close":1541,"change":1513,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1541},"2026-02-18",15.285,14.11,3.2,338800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1086,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-17",12.81,13.91,12.55,13.75,2.69,330500,{"date":1588,"open":1121,"high":1589,"low":1590,"close":1591,"change":1513,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-13",13.77,12.35,13.39,3.4,299300,{"date":1595,"open":1319,"high":1596,"low":979,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-12",14.314,12.95,-1.4,-9.76,463900,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":630,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-11",15.05,13.775,14.35,-5.47,303200,{"date":1609,"open":1610,"high":1611,"low":1210,"close":1272,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1272},"2026-02-10",16.31,16.48,-0.77,-4.83,313600,{"date":1616,"open":1617,"high":339,"low":1211,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-09",14.55,15.95,1.49,10.3,324200,{"date":1623,"open":1624,"high":1280,"low":1625,"close":1359,"change":953,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1359},"2026-02-06",14.51,13.755,8.72,314900,{"date":1629,"open":1630,"high":1631,"low":989,"close":1068,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1068},"2026-02-05",14.85,14.96,-2,-13.07,485800,{"date":1636,"open":1637,"high":230,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-04",19.35,14.44,15.3,-5.04,-24.78,568500,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-03",21.73,18.9,20.34,2.56,14.4,1178400,{"date":1652,"open":1653,"high":420,"low":1465,"close":315,"change":1513,"percent_change":1654,"volume":1655,"transactions":9,"vwap":315},"2026-02-02",18.39,2.54,869600,{"date":1657,"open":579,"high":419,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-30",17.049999,17.34,-1.37,-7.32,212200,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-29",20.12,17.48,18.71,-1.46,-7.24,849700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-28",22,22.13,20.030001,20.17,-2.09,-9.39,314300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1213,"volume":1687,"transactions":9,"vwap":1685},"2026-01-27",22.88,23.32,22.094999,22.26,-0.576,295200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-26",23.251,23.66,22.8,22.836,-0.604,-2.58,121800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-23",22.73,24.049999,22.645,23.44,1.011,4.51,112600,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-22",23.16,22.23,22.429,0.089,0.4,138600,{"date":1715,"open":1716,"high":1702,"low":1717,"close":1718,"change":713,"percent_change":487,"volume":1719,"transactions":9,"vwap":1718},"2026-01-21",23.22,21.17,22.34,245300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1716,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1716},"2026-01-20",22.87,24.115,22.57,-0.69,-2.89,161900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-16",26.25,27.1,23.64,23.91,-1.77,-6.89,969900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-15",26.285,26.7,25.58,25.68,-0.42,-1.61,292600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-14",25.9,26.95,24.795,26.1,-0.16,-0.61,129600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-13",26.175,26.851,25.5,26.26,-0.15,-0.57,168300,{"date":1765,"open":1766,"high":1731,"low":1767,"close":1768,"change":38,"percent_change":320,"volume":1769,"transactions":9,"vwap":1768},"2026-01-12",25.95,25.82,26.41,96200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":127,"volume":1777,"transactions":9,"vwap":1775},"2026-01-09",25.7,26.15,25.09,25.83,0.12,135400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-08",28.17,28.274,24.962,25.71,-1.47,-5.41,209400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":38,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-07",26.13,28.78,26.01,27.18,2.18,173800,{"date":1796,"open":1797,"high":1740,"low":1798,"close":1799,"change":1198,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-06",25.53,25.22,26.6,6.15,297700,{"date":1803,"open":1798,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-05",25.4,24.35,25.059999,1.78,7.65,368500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1726,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-02",27.17,27.185,22.82,23.28,-11.04,705300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-31",27.19,27.28,26.084999,26.17,-1,-3.68,73900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1812,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1812},"2025-12-30",28.3,28.445,27.13,-5.96,-17.99,100400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":960,"volume":1842,"transactions":9,"vwap":1840},"2025-12-29",34.115,34.19,32.95,33.13,-1.64,74900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-26",37.18,37.55,34.75,34.77,-2.134,-5.78,61100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-24",36.59,36.94,36.545,36.904,0.024,0.07,14800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1079,"volume":1868,"transactions":9,"vwap":1866},"2025-12-23",36.49,37.099998,36.02,36.88,0.021,53800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-22",37.21,38.69,36.37,36.859,0.229,0.63,142100,{"date":1879,"open":1880,"high":1871,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-19",34.33,34.3,36.63,2.754,8.13,150600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-18",32.53,34.42,32.5,33.876,2.902,9.37,99700,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-17",34.83,30.96,30.974,-3.836,-11.02,207200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":882,"volume":1910,"transactions":9,"vwap":1908},"2025-12-16",32.71,35.09,32.58,34.81,1.61,90200,{"date":1912,"open":1913,"high":1848,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-15",34.16,33.2,-0.131,-0.39,54400,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":582,"volume":1924,"transactions":9,"vwap":1922},"2025-12-12",34.09,31.3,33.331,-1.529,126800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":974,"volume":1932,"transactions":9,"vwap":1930},"2025-12-11",33.81,35.0099983,32.16,34.86,-0.12,132900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-10",33.84,35.85,33.23,34.98,2.154,6.56,127500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-09",32.73,33.060001,32.42,32.826,0.096,0.29,43700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1944,"change":1072,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1944},"2025-12-08",33.049999,33.38,32.080002,-0.33,69300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":364,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-05",31.6,32.953,31.45,32.84,4.15,116300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1394,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-04",31,31.65,30.4,31.53,2.34,119700,{"date":1975,"open":1790,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-03",30.895,28.44,30.81,1.77,6.1,84900,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-02",28.68,30.693,29.040001,1.04,3.71,157000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-01",27.135,28.4,26.5,28,-0.36,-1.27,68600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-28",28.14,28.37,27.5,28.36,0.89,3.24,59100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1654,"volume":2015,"transactions":9,"vwap":2013},"2025-11-26",27.92,28.2,26.96,27.47,0.68,135800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1712,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-25",25.72,27.075001,24.5,26.79,1.52,196200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-24",24.93,27.24,24.74,26.39,2.29,9.5,248700,{"date":2034,"open":2020,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1997,"volume":2039,"transactions":9,"vwap":2037},"2025-11-21",24.99,21.8,24.1,-0.31,230500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":931,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-20",29.795,30.54,23.95,24.41,-11.65,470800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1677,"volume":1719,"transactions":9,"vwap":2053},"2025-11-19",28.43,28.88,26.685,27.63,-0.59,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":674,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-18",28.6,30.16,27.76,28.22,-4.89,222100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-17",29.565,30.59,28.45,29.67,-0.915,-2.99,203700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1807,"volume":2079,"transactions":9,"vwap":2077},"2025-11-14",28.09,31.66,27.39,30.585,0.535,558600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-13",33.62,33.96,29.63,30.049999,-4.54,-13.13,281400,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-12",36.79,33.3,34.59,-2.54,-6.84,189900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1125,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-11",36.97,37.88,35.721,37.13,-3,363200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":505,"volume":2112,"transactions":9,"vwap":2110},"2025-11-10",34.79,38.57,34.63,38.28,5.74,642100,{"date":2114,"open":1968,"high":1944,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-07",29.37,32.54,0.96,3.04,539200,{"date":2121,"open":1882,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-06",37.72,31.38,31.58,-4.95,-13.55,625400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":763,"volume":2135,"transactions":9,"vwap":2133},"2025-11-05",36.96,37.343,34.060001,36.53,-1.1,515200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1661,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-04",38.14,39.803,35.739,37.63,-16.28,801000,{"date":2145,"open":2146,"high":25,"low":2147,"close":25,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":25},"2025-11-03",43.84,42.619,2.89,6.87,592100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-31",41.49,43.53,41.099998,42.060001,2.4,6.05,270500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-30",41.32,41.75,39.51,39.66,-1.63,-3.95,117700,{"date":2170,"open":2110,"high":2171,"low":2138,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-29",41.83,41.29,3.479,9.2,305900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1110,"volume":2183,"transactions":9,"vwap":2181},"2025-10-28",37.56,38.6,36.69,37.811,0.121,196400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-27",37.47,39,37,37.69,1.86,5.19,264700,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2022,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-24",35.19,36.4,35.83,4.43,98400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1361,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-23",32.715,34.64,32.45,34.31,5.41,88900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-22",34.9,35,30.29,32.55,-2.296,-6.59,252400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1251,"volume":2224,"transactions":9,"vwap":2222},"2025-10-21",35.02,35.13,33.78,34.846,-0.012,89900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-20",34.0099983,35.372,33.315,34.858,1.262,3.76,141700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1497,"volume":2241,"transactions":9,"vwap":2239},"2025-10-17",33.26,34.865,32.060001,33.596,-0.044,114800,{"date":2243,"open":1906,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":519,"volume":2248,"transactions":9,"vwap":2246},"2025-10-16",36.080002,32.99,33.64,-0.487,144100,{"date":2250,"open":2211,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":914,"volume":2255,"transactions":9,"vwap":2253},"2025-10-15",35.88,32.86,34.127,-0.159,136800,{"date":2257,"open":2252,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":840,"volume":2262,"transactions":9,"vwap":2260},"2025-10-14",35.080002,30.97,34.286,0.956,145400,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-13",33.97,31.95,33.33,0.65,1.99,126900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-10",36.55,37.165,32.6,32.68,-3.946,-10.77,190000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":663,"volume":2287,"transactions":9,"vwap":2285},"2025-10-09",35.96,37.456,34.51,36.626,0.684,158600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-08",35.63,36.162,35.069,35.942,0.562,1.59,126700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":174,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-07",34.65,36.85,34.38,35.38,2.91,288600,{"date":2306,"open":1881,"high":2307,"low":2308,"close":2301,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2301},"2025-10-06",35.64,33.79,2.33,7.27,310100,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-03",37.27,31.1,32.049999,-5.613,-14.9,575900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-02",37.61,38.02,36.19,37.663,0.771,2.09,98300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-01",35.6,37.355,34.88,36.892,1.142,3.19,122400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":117,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-30",34.7,36.025002,34.36,35.75,3.47,79300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":865,"volume":2353,"transactions":9,"vwap":2351},"2025-09-29",34.91,35.45,33.92,34.55,0.471,100500,{"date":2355,"open":2356,"high":2357,"low":1953,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-26",34.67,34.72,34.078999,-0.601,-1.73,168900,{"date":2363,"open":1954,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-25",36.65,32.85,34.68,-0.219,-0.63,179400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-24",36.7,36.75,33.925,34.899,-1.141,-3.17,114900,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":117,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-23",36.099998,37.23,33.94,36.040001,3.44,182200,{"date":2388,"open":2389,"high":28,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-22",35.36,34.411,34.84,-1.17,-3.25,117100,{"date":2396,"open":2397,"high":2091,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-19",33.99,36.0099983,2.05,6.04,123400,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2083,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2083},"2025-09-18",31.7,34.47,3.09,10.01,164800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1468,"transactions":9,"vwap":2414},"2025-09-17",31.19,31.28,28.255,30.87,-0.67,-2.12,{"date":2418,"open":2266,"high":2266,"low":2419,"close":2420,"change":1916,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-16",31.11,31.54,-1.22,60600,{"date":2424,"open":2425,"high":2266,"low":2426,"close":2427,"change":2428,"percent_change":945,"volume":2429,"transactions":9,"vwap":2427},"2025-09-15",31.25,30.58,31.93,-0.09,127300,{"date":2431,"open":2432,"high":2238,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-12",29.95,29.39,32.02,2.37,7.99,144800,{"date":2439,"open":2440,"high":2426,"low":2441,"close":2442,"change":1339,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-11",30.57,29.16,29.65,-2.47,94700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1970,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1970},"2025-09-10",30.07,31.02,29.32,1.62,5.63,217500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":1790,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1790},"2025-09-09",27.12,28.99,27.09,2.03,7.59,133500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":174,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-08",26.73,27.46,26.55,26.75,3.88,138300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-05",27.48,27.73,24.045,25.75,-1.05,-3.92,239100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-04",26.35,27.104,25.813,26.8,0.3,1.13,103200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":1994,"change":2415,"percent_change":2443,"volume":2492,"transactions":9,"vwap":1994},"2025-09-03",27.58,28.571,25.98,146200,{"date":2494,"open":2495,"high":2496,"low":1774,"close":1812,"change":2497,"percent_change":839,"volume":2498,"transactions":9,"vwap":1812},"2025-09-02",25.15,27.55,0.09,113400,{"date":2500,"open":2501,"high":2013,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-29",27.11,26.22,27.08,-0.502,-1.82,79500,{"date":2508,"open":2464,"high":2509,"low":2491,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-28",27.61,27.582,0.442,1.63,160600,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1640,"volume":2520,"transactions":9,"vwap":2518},"2025-08-27",29.13,26.86,27.14,-1.44,148100,{"date":2522,"open":2523,"high":2524,"low":2465,"close":2525,"change":309,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-26",26.62,29.035999,28.58,4.57,161400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-25",26.98,27.75,24.61,27.33,-0.58,-2.08,412400,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-22",26.76,29.4,26.18,27.91,0.88,3.26,505200,{"date":2547,"open":2548,"high":2549,"low":1760,"close":2550,"change":2551,"percent_change":152,"volume":2552,"transactions":9,"vwap":2550},"2025-08-21",27.41,27.64,27.030001,0.01,263200,{"date":2554,"open":2018,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-20",27.15,22.24,27.02,-0.62,-2.24,676100,{"date":2562,"open":2563,"high":1914,"low":2564,"close":2549,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2549},"2025-08-19",32.87,27.37,-6.36,-18.71,728600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-18",34.43,35.47,32.96,34,-1.208,-3.43,205800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-15",36.2,36.29,33.74,35.208,-1.782,-4.82,286300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1402,"percent_change":2592,"volume":1877,"transactions":9,"vwap":2591},"2025-08-14",37.48,38.55,36.375,36.99,-3.62,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-13",40.29,40.33,38,38.38,-0.95,-2.42,149900,{"date":2603,"open":2179,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-12",39.787,37.46,39.33,1.745,4.64,109100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-11",39.3,39.469,37.22,37.585,-1.845,-4.68,234600,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-08",38.39,39.82,39.43,1.957,5.22,111700,{"date":2628,"open":2629,"high":2630,"low":1865,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-07",37.029999,38.4,37.473,1.073,2.95,133900,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2196,"change":2030,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2196},"2025-08-06",33.22,36.76,6.71,225800,{"date":2642,"open":2643,"high":2644,"low":2213,"close":2645,"change":2646,"percent_change":1050,"volume":2647,"transactions":9,"vwap":2645},"2025-08-05",33.47,35.040001,34.11,4.78,297400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1505,"volume":2655,"transactions":9,"vwap":2653},"2025-08-04",28.75,29.61,28.47,29.33,2.117,200100,{"date":2657,"open":2658,"high":2652,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-01",27.43,26.07,27.213,-1.476,-5.14,96000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-31",29.29,29.55,28.296,28.689,-0.101,-0.35,84200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":1331,"volume":2680,"transactions":9,"vwap":2678},"2025-07-30",28.29,29.02,28.1,28.79,0.78,102300,{"date":2682,"open":2683,"high":2684,"low":2013,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-29",28.92,29.25,28.01,-0.54,-1.89,49600,{"date":2690,"open":2691,"high":2449,"low":2692,"close":2693,"change":1996,"percent_change":2694,"volume":2655,"transactions":9,"vwap":2693},"2025-07-28",29.22,26.82,28.55,-1.25,{"date":2696,"open":2697,"high":2653,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":1973,"transactions":9,"vwap":2699},"2025-07-25",27.82,27.81,28.91,1.22,4.41,{"date":2703,"open":1792,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":1842,"transactions":9,"vwap":2706},"2025-07-24",27.74,26.74,27.69,0.23,0.84,{"date":2710,"open":2711,"high":2464,"low":2712,"close":2464,"change":663,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2464},"2025-07-23",25.76,25.47,7.43,114400,{"date":2716,"open":1773,"high":2717,"low":2718,"close":2719,"change":1483,"percent_change":2592,"volume":2720,"transactions":9,"vwap":2719},"2025-07-22",26.446,24.26,25.56,114000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2558,"percent_change":946,"volume":2727,"transactions":9,"vwap":2726},"2025-07-21",27.23,27.77,26.37,26.52,116500,{"date":2729,"open":2730,"high":2496,"low":2731,"close":2518,"change":2732,"percent_change":581,"volume":2733,"transactions":9,"vwap":2518},"2025-07-18",27.42,26.56,-0.22,67800,{"date":2735,"open":2736,"high":2737,"low":1760,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-17",26.54,27.79,27.36,1.1,4.19,78800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":1760,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":1760},"2025-07-16",25.66,26.4,25.2,0.81,3.18,72500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-15",25.55,26.121,25.049999,25.45,-0.23,-0.9,149700,{"date":2760,"open":1732,"high":2761,"low":2762,"close":1742,"change":1409,"percent_change":2763,"volume":2764,"transactions":9,"vwap":1742},"2025-07-14",25.78,23.53,9.88,162700,{"date":2766,"open":2767,"high":2768,"low":1815,"close":2769,"change":1761,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-07-11",23.39,24.07,23.37,-0.64,72600,{"date":2773,"open":2774,"high":1805,"low":2775,"close":2776,"change":1139,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-10",23.86,22.56,23.52,-0.84,221700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2782,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2782},"2025-07-09",22.58,23.72,21.97,1.03,4.54,131800,{"date":2788,"open":2789,"high":2790,"low":19,"close":2790,"change":89,"percent_change":1467,"volume":2791,"transactions":9,"vwap":2790},"2025-07-08",22.36,22.69,166300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2795,"change":1619,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-07",20.99,22.47,20.35,7.1,181100,{"date":2800,"open":2801,"high":2802,"low":187,"close":2803,"change":1876,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-07-03",21.030001,21.3,20.98,3.1,86800,{"date":2807,"open":218,"high":2808,"low":1488,"close":2796,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2796},"2025-07-02",20.71,0.37,1.85,98600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":410,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":410},"2025-07-01",21.26,21.48,19.3,-1.76,-8.1,191000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2512,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-30",22.21,22.45,21.28,21.74,8.11,191500,{"date":2829,"open":2830,"high":2830,"low":271,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-27",24.83,20.11,-4.57,-18.52,272100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1460,"percent_change":1979,"volume":2841,"transactions":9,"vwap":2840},"2025-06-26",24.86,25.93,24.33,24.68,57100,{"date":2843,"open":2028,"high":2474,"low":2844,"close":2845,"change":444,"percent_change":137,"volume":2846,"transactions":9,"vwap":2845},"2025-06-25",23.81,24.25,57600,{"date":2848,"open":2849,"high":2850,"low":1724,"close":2851,"change":132,"percent_change":602,"volume":2852,"transactions":9,"vwap":2851},"2025-06-24",23.58,24.31,24.14,45500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1394,"percent_change":2336,"volume":2859,"transactions":9,"vwap":2858},"2025-06-23",22.76,23.94,21.976,23.27,57000,{"date":2861,"open":2862,"high":2862,"low":2863,"close":2864,"change":983,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-20",23.315,22.245,22.55,-3.26,41000,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2869,"change":96,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2869},"2025-06-18",23.31,23.317,22.59,2.24,46400,{"date":2875,"open":2876,"high":2877,"low":1673,"close":1692,"change":540,"percent_change":2878,"volume":2879,"transactions":9,"vwap":1692},"2025-06-17",23.74,23.79,-4.52,84400,{"date":2881,"open":2869,"high":2882,"low":2869,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-16",24.875,23.88,1.4,6.23,63000,{"date":2888,"open":2889,"high":2890,"low":2889,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-13",21.2,23.308,22.48,0.59,2.7,61000,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-06-12",22.16,22.27,21.71,21.89,-0.25,-1.13,40100,{"date":2905,"open":19,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-11",23,21.24,22.14,1.15,5.48,161300,{"date":2913,"open":2914,"high":2915,"low":189,"close":2794,"change":1222,"percent_change":2117,"volume":2916,"transactions":9,"vwap":2794},"2025-06-10",20.55,21.34,51900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1504,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-09",19.34,20.85,18.705,20.79,6.62,61600,{"date":2926,"open":419,"high":2927,"low":2928,"close":282,"change":2929,"percent_change":952,"volume":2930,"transactions":9,"vwap":282},"2025-06-06",19.64,17.975,2.13,85700,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-05",20.59,21.32,17.11,17.37,-3.18,-15.47,154200,{"date":2941,"open":2942,"high":2942,"low":2943,"close":2914,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2914},"2025-06-04",21.16,19.15,-0.85,-3.97,96800,{"date":2948,"open":2949,"high":2908,"low":2950,"close":19,"change":839,"percent_change":2951,"volume":1214,"transactions":9,"vwap":19},"2025-06-03",21.54,20.66,1.57,{"date":2953,"open":2954,"high":2955,"low":1676,"close":2956,"change":1258,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-06-02",21.59,21.85,21.07,-0.24,79400,{"date":2960,"open":2961,"high":2962,"low":419,"close":2962,"change":1087,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-30",18.68,21.12,15.35,104400,{"date":2966,"open":2919,"high":2919,"low":2967,"close":2968,"change":73,"percent_change":2969,"volume":1950,"transactions":9,"vwap":2968},"2025-05-29",18.17,18.31,-2.71,{"date":2971,"open":2972,"high":2973,"low":493,"close":2972,"change":662,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-28",18.82,19.17,0.97,38000,{"date":2977,"open":273,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":1258,"volume":2982,"transactions":9,"vwap":2980},"2025-05-27",19.7,17.889,18.64,-0.01,66300,{"date":2984,"open":1448,"high":2985,"low":1448,"close":1481,"change":1197,"percent_change":2986,"volume":2987,"transactions":9,"vwap":1481},"2025-05-23",19.224,1.14,29200,{"date":2989,"open":2990,"high":2991,"low":1414,"close":2992,"change":1155,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-22",18.269,19.495,18.44,3.42,57300,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-21",19.46,19.73,17.55,17.83,-1.6,-8.23,143400,{"date":3005,"open":3006,"high":3006,"low":1391,"close":3007,"change":1752,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-20",19.9,19.43,-0.82,46700,{"date":3011,"open":2973,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":562,"volume":3016,"transactions":9,"vwap":3014},"2025-05-19",20.059999,19.035,19.59,-1.14,59600,{"date":3018,"open":209,"high":209,"low":3019,"close":3020,"change":848,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-16",19.83,20.73,2.83,31700,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2777,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-15",20.659,20.74,19.63,20.16,-4,31100,{"date":3032,"open":2914,"high":3033,"low":3034,"close":250,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":250},"2025-05-14",21.825,20.111,0.7,3.45,179500,{"date":3039,"open":1503,"high":3040,"low":1503,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-05-13",20.895,20.3,2.85,16.33,75400,{"date":3046,"open":3047,"high":3047,"low":3048,"close":390,"change":1086,"percent_change":3049,"volume":3050,"transactions":9,"vwap":390},"2025-05-12",18.01,16.422,2.11,57700,{"date":3052,"open":3053,"high":3053,"low":328,"close":3054,"change":959,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-05-09",17.68,17.09,-3.12,63800,{"date":3058,"open":3059,"high":1401,"low":3059,"close":505,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":505},"2025-05-08",15.84,2.392,15.69,102900,{"date":3064,"open":1226,"high":371,"low":1526,"close":3065,"change":3066,"percent_change":1514,"volume":3067,"transactions":9,"vwap":3065},"2025-05-07",15.248,0.404,72700,{"date":3069,"open":1360,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-06",16.111,13.78,14.844,-4.756,-24.27,242300,{"date":3077,"open":3014,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":1305,"volume":3082,"transactions":9,"vwap":3080},"2025-05-05",19.99,18.844,19.6,-0.089,133600,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":1410,"volume":3090,"transactions":9,"vwap":3088},"2025-05-02",18.499,19.77,18.355,19.689,2.346,48200,{"date":3092,"open":1478,"high":1478,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-01",17.33,17.343,-0.657,-3.65,69500,{"date":3099,"open":3100,"high":3047,"low":3101,"close":1318,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":1318},"2025-04-30",16.22,15.82,0.666,3.84,28600,{"date":3106,"open":3107,"high":409,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-04-29",16.82,16.57,17.334,0.431,2.55,17100,{"date":3114,"open":3115,"high":3116,"low":1013,"close":3117,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3117},"2025-04-28",16.68,16.959,16.903,0.527,3.22,41300,{"date":180,"open":3122,"high":3123,"low":3124,"close":3123,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3123},15.22,16.376,15.14,1.156,7.6,2400]