[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTRN":3,"homepage-market-summary":31,"stock-historical-PTRN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTRN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pattern Group Inc. Series A Common Stock","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Pattern Group Inc is an e-commerce accelerator that uses its technology platform, data science, and a team of experts to drive growth for brands. The Company acquires inventory from brand partners to sell to consumers, enabling full control over content, pricing, logistics, and customer service. Brand partners that contract with the Company operate in various industries, including health and wellness, beauty and personal care, home and lifestyle, pet, sports and outdoors, and consumer electronics. The Company mainly derives its revenue in the United States by selling products to customers via online marketplaces. The company genrates majority of revenue from the US.","2,300","Lehi, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.71,17.5,17.805,17.055,17.82,-0.11,-0.62,1785352.400105,21925,17.4805,29.8,8.92,1319070.1474941713,42.1,264,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1406984,371443807.021037,13.31,"2025-09-19",[182,183,193,204,215,226,235,246,253,263,274,285,296,307,317,324,334,344,353,364,373,383,393,403,413,424,432,442,453,463,473,481,492,502,511,520,530,540,551,561,571,581,592,602,610,620,631,641,651,662,670,681,691,702,712,723,733,743,751,759,768,775,783,791,800,807,816,824,832,840,849,858,865,871,878,884,891,897,904,912,919,926,932,939,946,953,958,965,972,980,987,994,1002,1010,1017,1024,1031,1038,1047,1056,1064,1071,1080,1088,1095,1104,1112,1120,1128,1136,1145,1152,1159,1165,1171,1178,1185,1194,1201,1206,1212,1218,1225,1232,1241,1249,1256,1263,1272,1278,1286,1292,1301,1310,1318,1325,1332,1341,1349,1356,1363,1368,1376,1383,1392,1396,1404,1411,1419,1427,1434,1441,1448,1454,1461,1468,1475,1481,1488,1496,1501,1508,1515,1522,1529,1536,1542,1547,1554,1563,1568,1574,1581,1589,1597,1605,1612,1617,1623,1631,1637,1644,1650,1656,1663,1667,1674,1681,1686,1694,1700,1705,1711,1716,1723,1730,1734,1740,1746,1752,1759,1764,1769,1775,1783,1789,1796,1802,1808,1815,1819,1828,1836,1844,1851,1859,1868,1875,1880,1888,1895,1904,1910,1916,1923,1931,1937,1944,1950,1957,1963,1972,1978,1984,1991,1999,2004,2011,2016,2023,2031,2036,2041,2046,2050,2054,2057,2061,2068,2073,2078,2081,2086,2091,2096,2100,2105,2109,2112,2118,2125,2131,2135,2142],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",17.48,17.86,17.21,0.41,2.35,1427644.314641,17323,17.6708,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",17.24,17.691,17.205,17.41,0.08,0.46,1133873.031738,14908,17.4352,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",17.59,17.75,17.17,17.33,-0.07,-0.4,1115888.003999,17861,17.4564,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",17.16,17.6,16.77,17.4,0.24,1.4,1811182.62559,19342,17.2987,{"date":227,"open":228,"high":229,"low":228,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",17.01,17.87,0.27,1.6,2217559.149861,20924,17.3776,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",16.96,17.12,16.71,16.89,0.12,0.72,1393236.991742,15569,16.8748,{"date":247,"open":219,"high":228,"low":248,"close":219,"change":163,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",16.23,-1.47,1674521.602426,21317,16.7427,{"date":254,"open":186,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",18.08,16.91,17.02,-0.92,-5.13,2100675.150115,23228,17.1884,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",19.33,19.69,17.52,17.94,-1.42,-7.33,2374850.350092,23582,18.0258,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",20.22,20.37,19.26,19.36,-1.05,-5.14,1654952.996408,15147,19.5441,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",20.31,20.7385,19.73,20.41,0.17,0.84,1286400.958455,17327,20.3038,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",19.77,20.26,19.5,20.24,0.67,3.42,2004381.148021,17746,20.0728,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":242,"volume":314,"transactions":315,"vwap":316},"2026-09-18",19.43,19.99,19.4,19.57,0.14,5334850.847493,21815,19.5963,{"date":318,"open":319,"high":319,"low":278,"close":309,"change":46,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",20.1,-1.07,1246100.838772,17046,19.5352,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":112,"volume":331,"transactions":332,"vwap":333},"2026-09-16",19.44,20.35,19.21,19.64,0.2,2053965.696437,21348,19.7517,{"date":335,"open":336,"high":337,"low":338,"close":326,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",19.96,20.23,19.06,-0.53,-2.65,1874330.604693,18894,19.3967,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":349,"percent_change":211,"volume":350,"transactions":351,"vwap":352},"2026-09-14",19.97,20.375,19.65,-0.08,959965.264553,13636,20.0133,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",20.16,20.5,19.89,20.05,0.19,0.96,847537.578168,13916,20.1209,{"date":365,"open":278,"high":346,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",19.15,19.86,0.21,1.07,1735954.450639,18389,19.7857,{"date":374,"open":375,"high":376,"low":377,"close":348,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",19.67,19.98,19.41,-0.01,-0.05,1428777.174715,23641,19.6571,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",20.25,19.27,19.66,-0.54,-2.67,1347747.118922,21603,19.6355,{"date":394,"open":395,"high":396,"low":329,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",20.45,20.585,20.2,-0.39,-1.89,903436.321171,14945,20.0724,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":359,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",20.49,20.77,20.12,20.59,0.93,783488.264244,11898,20.5065,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",20.03,20.47,19.6,20.4,0.37,1.85,1023064.249677,15432,20.2567,{"date":425,"open":356,"high":426,"low":367,"close":415,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",20.62,-0.7,-3.38,1058563.982564,13842,20.1422,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",21.4507,20.58,20.73,-0.44,-2.08,1329624.15438,15092,20.7249,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",21.82,21.98,21.09,21.17,-0.71,-3.24,962714.716978,13635,21.393,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",21.15,22.49,21.88,0.78,3.7,2002192.079471,17655,21.6487,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":102,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",21.4,21.545,21.08,21.1,-1.4,1326042.418487,13165,21.1875,{"date":474,"open":475,"high":476,"low":446,"close":465,"change":349,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",21.8,21.9899,-0.37,1039054.900114,15279,21.3397,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",20.95,21.89,20.8101,21.48,0.61,2.92,1560341.724717,20036,21.4438,{"date":493,"open":494,"high":495,"low":298,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",20.34,20.96,20.87,0.83,4.14,1666963.367725,19651,20.6925,{"date":503,"open":405,"high":504,"low":266,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",20.7199,20.04,-0.68,-3.28,1679245.200898,18657,20.1447,{"date":512,"open":513,"high":514,"low":358,"close":515,"change":72,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",20.84,21.145,20.72,0.34,1185575.550356,16263,20.6976,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":146,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",20.3,21.31,20.06,20.65,-0.1,1829302.229526,21451,20.6783,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":96,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",21.27,21.3451,20.19,20.67,-3.59,2559457.584667,26735,20.6368,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",22.75,23.09,21.26,21.44,-1.38,-6.05,1732400.033417,25534,21.8117,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":231,"volume":558,"transactions":559,"vwap":560},"2026-08-13",22.36,22.96,21.87,22.82,0.36,1290416.509573,16509,22.7038,{"date":562,"open":553,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",22.54,21.62,22.46,0.1,0.45,1263016.264123,17585,22.3143,{"date":572,"open":573,"high":574,"low":575,"close":553,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",21.01,22.64,20.8743,1.24,5.87,1890294.908794,27712,22.0685,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",22.05,22.4,20.7,21.12,-0.93,-4.22,1847638.924458,25658,21.0882,{"date":593,"open":594,"high":595,"low":596,"close":583,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",22.71,22.84,21.57,-0.04,-0.18,1657563.539976,20644,22.0438,{"date":603,"open":456,"high":456,"low":300,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",22.09,-1.54,-6.52,3197317.421768,39662,21.56,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":597,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",24.2,25.275,23.535,23.63,-0.17,3014014.094422,31787,24.307,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",24.28,25.85,23.56,23.67,-0.61,-2.51,2243614.313064,31702,24.2941,{"date":632,"open":633,"high":634,"low":635,"close":622,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",23.98,25,23.805,1.26,5.47,1802193.32056,25437,24.5074,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":587,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",24.14,24.1654,22.975,23.02,-3.88,999176.345343,16871,23.3884,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",23.26,23.99,23.05,23.95,0.9,3.9,1006369.641249,16388,23.7791,{"date":663,"open":595,"high":664,"low":665,"close":655,"change":666,"percent_change":398,"volume":667,"transactions":668,"vwap":669},"2026-07-29",23.76,22.605,-0.09,1296791.071451,15922,23.0838,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",23.03,23.68,22.07,23.14,-0.15,-0.64,1599246.687862,22121,22.995,{"date":682,"open":683,"high":625,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",22.43,21.785,23.29,1.12,5.05,1697997.77244,24355,22.9869,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",23.38,23.455,22.06,22.17,-1.32,-5.62,1721189.319908,21003,22.2733,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":697,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",24.56,24.735,22.88,23.49,-5.32,2190121.085565,28272,23.3323,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",26.21,26.25,24.67,24.81,-1.44,-5.49,1786918.613003,24079,25.0824,{"date":724,"open":725,"high":726,"low":727,"close":715,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",27.78,28.1412,25.895,-1.76,-6.28,2187113.665519,28710,26.4499,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":526,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",28.11,28.68,27.45,28.01,-0.36,1260998.445982,19388,28.0779,{"date":744,"open":745,"high":746,"low":747,"close":735,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":735},"2026-07-17",28.28,28.97,27.85,-0.81,-2.8,1841100,{"date":752,"open":753,"high":26,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",29.13,28.492,28.92,-0.26,-0.89,2419800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",28.29,29.6,28.08,29.18,1.1,3.92,2534200,{"date":769,"open":770,"high":771,"low":772,"close":763,"change":739,"percent_change":773,"volume":774,"transactions":9,"vwap":763},"2026-07-14",27.8,28.87,27.5,-1.27,1807500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":728,"volume":782,"transactions":9,"vwap":780},"2026-07-13",28.76,29.517,28.12,28.44,-0.51,1162300,{"date":784,"open":762,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",29.63,28.58,28.95,-0.45,-1.53,1535900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",27.61,29.42,27.48,29.4,1.79,6.48,2259900,{"date":801,"open":802,"high":803,"low":804,"close":793,"change":168,"percent_change":805,"volume":806,"transactions":9,"vwap":793},"2026-07-08",28.09,28.43,26.82,-2.44,2260900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",28.53,28.999,27.86,28.3,-0.13,-0.46,1785900,{"date":817,"open":818,"high":819,"low":820,"close":803,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":803},"2026-07-06",26.39,28.56,26.387,2,7.57,3072500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":379,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-02",26.48,26.66,25.925,26.43,-0.19,3021200,{"date":833,"open":834,"high":835,"low":836,"close":826,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":826},"2026-07-01",25.23,26.53,24.93,1.29,5.12,2996600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",24.5,25.46,24.41,25.19,0.74,3.03,3259900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",23,25.049999,22.93,24.45,1.55,6.77,4076500,{"date":859,"open":465,"high":860,"low":468,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",23.030001,22.9,1.11,5.09,7801600,{"date":866,"open":867,"high":604,"low":868,"close":867,"change":869,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",21.79,21.262,0,900100,{"date":872,"open":873,"high":874,"low":875,"close":867,"change":876,"percent_change":222,"volume":877,"transactions":9,"vwap":867},"2026-06-24",21.43,22.25,21.33,0.3,1598100,{"date":879,"open":535,"high":880,"low":385,"close":881,"change":73,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-23",21.71,21.49,2.24,1395700,{"date":885,"open":886,"high":604,"low":483,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",21.64,21.02,-0.34,-1.59,1561200,{"date":892,"open":408,"high":893,"low":397,"close":894,"change":89,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-18",21.92,21.36,4.45,5084800,{"date":898,"open":899,"high":525,"low":900,"close":395,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":395},"2026-06-17",19.82,19.14,1.28,6.68,6894500,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",19.45,18.02,19.17,-0.43,-2.19,2544900,{"date":913,"open":914,"high":915,"low":17,"close":417,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":417},"2026-06-15",18.84,19.72,-1.36,-6.49,3466300,{"date":920,"open":921,"high":922,"low":923,"close":495,"change":122,"percent_change":924,"volume":925,"transactions":9,"vwap":495},"2026-06-12",21.16,21.39,20.9,-0.57,1004800,{"date":927,"open":496,"high":928,"low":929,"close":467,"change":73,"percent_change":930,"volume":931,"transactions":9,"vwap":467},"2026-06-11",21.25,20.405,2.28,1018600,{"date":933,"open":934,"high":465,"low":935,"close":936,"change":330,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-10",20.39,20.14,20.61,0.98,1997800,{"date":940,"open":941,"high":396,"low":942,"close":290,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":290},"2026-06-09",19.85,19.59,0.66,3.34,1269800,{"date":947,"open":948,"high":310,"low":949,"close":950,"change":330,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-08",19.55,19.442,19.75,1.02,765000,{"date":954,"open":407,"high":416,"low":906,"close":948,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":948},"2026-06-05",-0.78,-3.84,1021600,{"date":959,"open":941,"high":960,"low":961,"close":962,"change":567,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-04",20.82,19.76,20.33,2.26,1333700,{"date":966,"open":287,"high":967,"low":968,"close":969,"change":924,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-03",20.48,19.16,19.88,-2.79,1623800,{"date":973,"open":974,"high":975,"low":976,"close":395,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":395},"2026-06-02",19.29,20.57,19,0.86,4.39,2079000,{"date":981,"open":982,"high":346,"low":983,"close":942,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":942},"2026-06-01",18.95,18.76,0.8,4.26,2735800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":378,"percent_change":379,"volume":993,"transactions":9,"vwap":992},"2026-05-29",18.62,18.99,18.364,18.79,2025200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":241,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-28",18.74,19.162,18.57,18.8,0.64,1243500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":789,"volume":1009,"transactions":9,"vwap":1007},"2026-05-27",18.97,19.1,18.525,18.68,-0.29,1135900,{"date":1011,"open":1012,"high":990,"low":1013,"close":1004,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1004},"2026-05-26",18.43,18.26,0.75,4.12,1724700,{"date":1018,"open":207,"high":1019,"low":1020,"close":1021,"change":487,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-22",18.295,17.73,18.22,3.46,1379000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":21,"percent_change":22,"volume":1030,"transactions":9,"vwap":1029},"2026-05-21",17.69,17.74,17.049999,17.61,746200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":313,"percent_change":984,"volume":1037,"transactions":9,"vwap":1036},"2026-05-20",17.55,17.99,16.5,17.72,1153200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",17.725,18.15,17.19,17.58,0.01,0.06,1448200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",16.65,17.78,16.53,17.57,1.06,6.42,2726300,{"date":1057,"open":1058,"high":256,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",16.1,15.902,16.51,0.25,1.54,1388700,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":22,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",16.97,16.19,16.26,-3.67,764000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",16.59,16.99,16.16,16.88,0.35,2.12,1848300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1051,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1051},"2026-05-12",15.97,16.85,15.86,0.49,3.05,1757700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":241,"percent_change":1014,"volume":1094,"transactions":9,"vwap":1093},"2026-05-11",15.79,16.297,15.55,16.040001,1660300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",16.55,16.78,15.9,15.92,-1.03,-6.08,1780100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":982,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",14.79,17.030001,14.46,16.95,2.7,4660700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":221,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-06",14.19,14.51,13.91,14.25,1.71,1973700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",13.64,14.045,14.01,0.39,2.86,855400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":616,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-04",13.75,14.1,13.6,13.62,-1.23,458100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-01",13.58,13.97,13.4,13.79,0.32,2.38,968900,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":616,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-30",13.57,12.71,13.47,-1.25,870700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1122,"change":1157,"percent_change":943,"volume":1158,"transactions":9,"vwap":1122},"2026-04-29",13.55,13.83,13.435,0.09,497500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1154,"change":597,"percent_change":1008,"volume":1164,"transactions":9,"vwap":1154},"2026-04-28",13.59,13.735,13.44,297400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1161,"change":1157,"percent_change":302,"volume":1170,"transactions":9,"vwap":1161},"2026-04-27",13.61,14.04,13.42,631300,{"date":1172,"open":1173,"high":1167,"low":1174,"close":1175,"change":221,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-24",13.32,13.12,13.5,1.81,432100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1044,"percent_change":199,"volume":1184,"transactions":9,"vwap":1183},"2026-04-23",13.15,13.27,12.87,13.26,439700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-22",13.8,13.89,12.98,13.25,-0.31,-2.29,617400,{"date":1195,"open":1196,"high":1197,"low":1175,"close":1198,"change":39,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-21",13.78,14.18,13.56,-1.6,690100,{"date":1202,"open":1181,"high":1203,"low":1204,"close":1196,"change":1061,"percent_change":420,"volume":1205,"transactions":9,"vwap":1196},"2026-04-20",13.9,13.17,710200,{"date":1207,"open":1154,"high":1208,"low":1209,"close":1210,"change":1045,"percent_change":567,"volume":1211,"transactions":9,"vwap":1210},"2026-04-17",13.84,13.34,13.53,1130400,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1149,"change":526,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1149},"2026-04-16",13.63,13.2,-0.74,447800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1147,"change":368,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1147},"2026-04-15",13.48,13.92,13.46,1.57,987500,{"date":1226,"open":1227,"high":1220,"low":1228,"close":1229,"change":557,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-14",13.07,12.99,13.36,2.77,621800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-13",12.3,13.03,12.1,13,0.56,4.5,424300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":739,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-10",12.8,12.935,12.42,12.44,-2.81,292300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1243,"change":330,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1243},"2026-04-09",12.59,12.9,12.227,1.59,435200,{"date":1257,"open":1243,"high":1258,"low":1259,"close":1260,"change":1238,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-08",13.055,12.53,12.6,4.65,568600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-07",12.36,12.426,11.98,12.04,-0.38,-3.06,381600,{"date":1273,"open":1265,"high":1274,"low":1275,"close":1245,"change":676,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1245},"2026-04-06",12.65,12.35,-1.19,442000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1110,"volume":1285,"transactions":9,"vwap":1283},"2026-04-02",12.21,12.7,11.47,12.57,0.33,1035100,{"date":1287,"open":1288,"high":1289,"low":1268,"close":1290,"change":830,"percent_change":789,"volume":1291,"transactions":9,"vwap":1290},"2026-04-01",12.54,12.723,12.24,573500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-31",12.06,12.63,11.869,12.43,0.54,4.54,657400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-30",11.7,12.32,11.615,11.89,0.28,2.41,881600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-27",12.29,12.39,11.61,-0.87,-6.97,683600,{"date":1319,"open":1320,"high":1174,"low":1321,"close":1322,"change":1323,"percent_change":910,"volume":1324,"transactions":9,"vwap":1322},"2026-03-26",12.56,12.41,12.48,-0.28,540300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":369,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",11.85,12.93,12.76,9.15,803800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-24",11.58,11.92,11.39,11.69,0.05,0.43,441700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":73,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-23",11.34,11.74,10.97,11.64,4.21,850800,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":122,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-20",11.29,10.66,11.17,-1.06,835200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1351,"change":163,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1351},"2026-03-19",11.49,11.608,11.16,-2.17,549800,{"date":1364,"open":1334,"high":1335,"low":1365,"close":1366,"change":598,"percent_change":605,"volume":1367,"transactions":9,"vwap":1366},"2026-03-18",11.37,11.54,479100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":72,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-17",11.8,12.2,11.48,11.72,0.6,788900,{"date":1377,"open":1358,"high":1378,"low":1379,"close":1380,"change":876,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-16",11.765,11.14,11.65,2.64,817600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-13",11.86,11.94,11.135,11.35,-0.59,-4.94,735000,{"date":1393,"open":1371,"high":1283,"low":1386,"close":1386,"change":107,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1386},"2026-03-12",-3.86,893400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1245,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1245},"2026-03-11",11.11,12.51,10.91,1.31,11.79,1559000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1398,"change":937,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1398},"2026-03-10",10.13,11.354,10.05,9.67,2785300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1406,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1406},"2026-03-09",10.36,10.46,9.21,-0.67,-6.2,2855900,{"date":1420,"open":1267,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-06",12.15,10.29,10.8,-0.84,-7.22,3779200,{"date":1428,"open":1429,"high":1402,"low":1430,"close":1346,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1346},"2026-03-05",11.4,11.05,0.16,1.39,1408600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1372,"change":291,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1372},"2026-03-04",11.33,11.81,11.18,1.5,872900,{"date":1442,"open":1443,"high":1343,"low":1444,"close":1445,"change":200,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-03",10.4,10.31,11.31,4.24,688300,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1142,"percent_change":88,"volume":1453,"transactions":9,"vwap":1452},"2026-03-02",10.21,10.93,10.85,798700,{"date":1455,"open":1345,"high":1456,"low":1457,"close":1458,"change":1216,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-27",11.191,10.44,10.53,-6.57,759200,{"date":1462,"open":1463,"high":1351,"low":1464,"close":1465,"change":1238,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-26",10.71,10.605,11.27,5.23,770800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1463,"change":686,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1463},"2026-02-25",9.62,10.747,9.54,11.68,951000,{"date":1476,"open":1472,"high":1477,"low":27,"close":1478,"change":1479,"percent_change":1191,"volume":1480,"transactions":9,"vwap":1478},"2026-02-24",9.68,9.59,-0.03,1264600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1470,"change":448,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1470},"2026-02-23",10.25,10.335,9.41,-6.87,898500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":788,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",10.68,11.03,10.27,10.33,-4.17,827000,{"date":1497,"open":1413,"high":1498,"low":1406,"close":1499,"change":876,"percent_change":1126,"volume":1500,"transactions":9,"vwap":1499},"2026-02-19",10.84,10.78,491700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":597,"percent_change":1269,"volume":1507,"transactions":9,"vwap":1506},"2026-02-18",10.59,11.026,10.35,10.48,1021200,{"date":1509,"open":1510,"high":1345,"low":1511,"close":1512,"change":102,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-17",10.74,10.49,10.52,-2.77,456600,{"date":1516,"open":1517,"high":1518,"low":1510,"close":1519,"change":1520,"percent_change":1134,"volume":1521,"transactions":9,"vwap":1519},"2026-02-13",10.86,11.22,10.82,-0.135,586700,{"date":1523,"open":1517,"high":1365,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-12",10.37,10.955,0.415,3.94,1728800,{"date":1530,"open":1531,"high":1531,"low":1492,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-11",12.02,10.54,-1.48,-12.31,1641100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1531,"change":1479,"percent_change":163,"volume":1541,"transactions":9,"vwap":1531},"2026-02-10",12.05,12.31,11.96,519500,{"date":1543,"open":1544,"high":1544,"low":1402,"close":1538,"change":888,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1538},"2026-02-09",12.37,-2.74,590200,{"date":1548,"open":1549,"high":1245,"low":1550,"close":1313,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1313},"2026-02-06",11.55,11.5,0.915,7.97,957300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-05",12.58,12.643,11.265,11.475,-1.325,-10.35,883100,{"date":1564,"open":1565,"high":1565,"low":1283,"close":1243,"change":1389,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1243},"2026-02-04",13.38,-4.41,1496300,{"date":1569,"open":1570,"high":1571,"low":1328,"close":1572,"change":781,"percent_change":1069,"volume":1573,"transactions":9,"vwap":1572},"2026-02-03",13.81,13.902,13.39,1055600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1203,"change":199,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1203},"2026-02-02",13.72,14.33,13.355,0.58,650400,{"date":1582,"open":1583,"high":1084,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-30",15.76,13.76,13.82,-2.14,-13.41,2799700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":516,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-29",15.47,16.2,15.32,15.96,2.18,922800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":676,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-28",15.87,16.28,15.61,15.62,-0.95,781700,{"date":1606,"open":1607,"high":1060,"low":1608,"close":1609,"change":1008,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-27",16,15.6,15.77,-1.81,1601900,{"date":1613,"open":1114,"high":1614,"low":1124,"close":1615,"change":797,"percent_change":1288,"volume":1616,"transactions":9,"vwap":1615},"2026-01-26",16.3,16.059999,2172500,{"date":1618,"open":1577,"high":1619,"low":1188,"close":1620,"change":676,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-23",14.5,14.27,-1.04,468900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1053,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-22",13.49,15.04,13.158,14.42,7.93,1152400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1229,"change":526,"percent_change":1216,"volume":1636,"transactions":9,"vwap":1229},"2026-01-21",13.52,13.847,12.91,707500,{"date":1638,"open":1633,"high":1639,"low":1640,"close":1222,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1222},"2026-01-20",13.85,13.28,-0.42,-3.03,825700,{"date":1645,"open":1646,"high":1646,"low":1167,"close":1647,"change":117,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-16",14.22,13.88,-2.25,939400,{"date":1651,"open":1204,"high":1652,"low":1635,"close":1653,"change":1654,"percent_change":1330,"volume":1655,"transactions":9,"vwap":1653},"2026-01-15",14.23,14.2,1.19,1219000,{"date":1657,"open":1229,"high":1658,"low":1659,"close":1660,"change":107,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-14",13.638,12.925,13.01,-3.56,641200,{"date":1664,"open":1140,"high":1141,"low":1665,"close":1625,"change":199,"percent_change":1374,"volume":1666,"transactions":9,"vwap":1625},"2026-01-13",13.1,660900,{"date":1668,"open":1669,"high":1619,"low":1215,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-12",14.47,13.41,-1.12,-7.71,1693200,{"date":1675,"open":1114,"high":1676,"low":1677,"close":1678,"change":876,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-09",15,14.024,14.53,2.11,1173200,{"date":1682,"open":1639,"high":1683,"low":1173,"close":1652,"change":230,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1652},"2026-01-08",14.26,1.93,1013000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1014,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-07",13.29,14.39,13.24,13.96,5.68,1475100,{"date":1695,"open":1696,"high":1167,"low":1696,"close":1697,"change":73,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-06",12.62,13.21,3.69,1198900,{"date":1701,"open":1550,"high":1228,"low":1702,"close":1703,"change":576,"percent_change":1499,"volume":1704,"transactions":9,"vwap":1703},"2026-01-05",11.41,12.74,1201300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1550,"change":597,"percent_change":151,"volume":1710,"transactions":9,"vwap":1550},"2026-01-02",11.695,11.793,11.21,577400,{"date":1712,"open":1437,"high":1713,"low":1372,"close":1366,"change":102,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1366},"2025-12-31",11.95,-2.53,518100,{"date":1717,"open":1539,"high":1718,"low":1719,"close":1720,"change":388,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-30",12.565,11.705,11.84,-4.36,914000,{"date":1724,"open":1725,"high":1313,"low":1726,"close":1727,"change":1298,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-29",11.71,11.51,12.38,4.56,700500,{"date":1731,"open":1726,"high":1327,"low":1388,"close":1720,"change":557,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1720},"2025-12-26",3.14,370500,{"date":1735,"open":1380,"high":1380,"low":1736,"close":1372,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1372},"2025-12-24",11.3,-0.16,-1.37,239100,{"date":1741,"open":1335,"high":1742,"low":1743,"close":1346,"change":163,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1346},"2025-12-23",12.09,11.368,-2.1,475600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1306,"change":146,"percent_change":616,"volume":1751,"transactions":9,"vwap":1306},"2025-12-22",12.28,12.436,11.825,484400,{"date":1753,"open":1303,"high":1754,"low":1755,"close":1756,"change":419,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-19",12.33,11.45,11.91,3.21,2368800,{"date":1760,"open":1761,"high":1762,"low":1372,"close":1366,"change":1044,"percent_change":1157,"volume":1763,"transactions":9,"vwap":1366},"2025-12-18",11.62,11.895,411300,{"date":1765,"open":1720,"high":1335,"low":1429,"close":1766,"change":151,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-17",11.53,-2.95,552000,{"date":1770,"open":1771,"high":1772,"low":1346,"close":1773,"change":1044,"percent_change":199,"volume":1774,"transactions":9,"vwap":1773},"2025-12-16",11.75,12.075,11.88,457200,{"date":1776,"open":1777,"high":1778,"low":1344,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-15",12.64,12.701,11.87,-0.85,-6.68,862900,{"date":1784,"open":1785,"high":1189,"low":1786,"close":1787,"change":1479,"percent_change":158,"volume":1788,"transactions":9,"vwap":1787},"2025-12-12",12.79,12.495,12.72,416400,{"date":1790,"open":1288,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1431,"volume":1795,"transactions":9,"vwap":1793},"2025-12-11",13.09,12.46,12.75,0.02,878600,{"date":1797,"open":1798,"high":1252,"low":1275,"close":1799,"change":566,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-10",12.52,12.73,0.79,1682900,{"date":1803,"open":1804,"high":1805,"low":1246,"close":1295,"change":39,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1295},"2025-12-09",12.77,12.86,-1.71,1533400,{"date":1809,"open":179,"high":1810,"low":1811,"close":1812,"change":814,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-08",13.437,12.545,12.85,-3.46,1643900,{"date":1816,"open":1817,"high":1221,"low":1660,"close":179,"change":597,"percent_change":102,"volume":1818,"transactions":9,"vwap":179},"2025-12-05",13.37,749000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-04",15.25,15.48,12.965,13.35,-2,-13.03,2482600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":73,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-03",14.91,15.46,14.63,15.35,3.16,368200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":210,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-02",15.05,15.29,14.38,14.88,-0.47,442300,{"date":1845,"open":1628,"high":1846,"low":1847,"close":1848,"change":188,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-01",15.055,14.16,14.95,2.82,418800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":598,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-28",14.75,14.97,14.13,14.54,-1.22,303400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-26",14.94,15.3,14.56,14.72,-0.06,-0.41,349200,{"date":1869,"open":1619,"high":1870,"low":1871,"close":1872,"change":1125,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-25",15.01,14.4,14.78,2.71,515700,{"date":1876,"open":1676,"high":1877,"low":1683,"close":1689,"change":1389,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1689},"2025-11-24",15.19,-3.94,486500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":117,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-21",15.24,15.45,14.05,14.98,-2.09,416700,{"date":1889,"open":1890,"high":1891,"low":1885,"close":1862,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1862},"2025-11-20",15.14,15.74,0.31,2.07,363400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-19",16.01,16.43,14.825,14.99,-1.01,-6.31,922100,{"date":1905,"open":1906,"high":1907,"low":1862,"close":1607,"change":876,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1607},"2025-11-18",15.5,16.57,1.91,750700,{"date":1911,"open":1107,"high":1912,"low":1906,"close":1913,"change":728,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-17",17.62,15.7,-10.08,1130100,{"date":1917,"open":1918,"high":229,"low":1919,"close":1920,"change":102,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-14",17.2,17,17.46,-1.69,695800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":909,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-13",17.96,18.19,17.324,17.76,-2.36,615700,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1926,"change":46,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1926},"2025-11-12",18.4,17.54,-1.14,334000,{"date":1938,"open":17,"high":1939,"low":1940,"close":1933,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1933},"2025-11-11",18.59,17.14,0.7,3.95,483400,{"date":1945,"open":1946,"high":186,"low":1614,"close":1947,"change":487,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-10",17.25,17.7,3.57,526400,{"date":1951,"open":207,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":547,"volume":1956,"transactions":9,"vwap":1954},"2025-11-07",18,15.81,17.09,-1.1,1033300,{"date":1958,"open":1959,"high":319,"low":1960,"close":1926,"change":1961,"percent_change":497,"volume":1962,"transactions":9,"vwap":1926},"2025-11-06",18.38,17.67,0.15,1317800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-05",16.79,18.207,16.4,18.040001,1.23,7.32,960000,{"date":1973,"open":1974,"high":1052,"low":1967,"close":1975,"change":788,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-04",16.76,16.81,-2.61,490400,{"date":1979,"open":1934,"high":1980,"low":1981,"close":1982,"change":477,"percent_change":1744,"volume":1983,"transactions":9,"vwap":1982},"2025-11-03",17.89,16.75,17.26,504200,{"date":1985,"open":1073,"high":1986,"low":1987,"close":1988,"change":862,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-31",17.84,16.525,17.63,6.72,519000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":398,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-30",16.8,17.314,16.49,16.52,-2.31,445500,{"date":2000,"open":1993,"high":2001,"low":2002,"close":256,"change":1338,"percent_change":876,"volume":2003,"transactions":9,"vwap":256},"2025-10-29",18.229,16.787,665800,{"date":2005,"open":1919,"high":2006,"low":2007,"close":2008,"change":211,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-28",17.8,16.73,16.86,-2.32,951300,{"date":2012,"open":1933,"high":982,"low":2013,"close":1982,"change":748,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1982},"2025-10-27",16.812,-4.48,1428200,{"date":2017,"open":1073,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1408,"volume":2022,"transactions":9,"vwap":2020},"2025-10-24",18.193,16.565,18.07,1.65,1919200,{"date":2024,"open":2025,"high":1097,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-23",14,13.99,16.42,2.43,17.37,2258800,{"date":2032,"open":2033,"high":1653,"low":1138,"close":2026,"change":230,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2026},"2025-10-22",13.7,1.97,532300,{"date":2037,"open":2033,"high":1131,"low":1670,"close":1576,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1576},"2025-10-21",0.04,0.29,456300,{"date":2042,"open":1175,"high":1187,"low":1670,"close":2043,"change":1892,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-20",13.68,2.32,437200,{"date":2047,"open":1122,"high":1203,"low":1190,"close":1817,"change":437,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1817},"2025-10-17",-3.19,841200,{"date":2051,"open":1884,"high":2052,"low":1229,"close":1570,"change":830,"percent_change":916,"volume":2053,"transactions":9,"vwap":1570},"2025-10-16",14.085,622700,{"date":2055,"open":1628,"high":1619,"low":1196,"close":2025,"change":378,"percent_change":210,"volume":2056,"transactions":9,"vwap":2025},"2025-10-15",677800,{"date":2058,"open":2033,"high":2059,"low":2033,"close":1124,"change":2038,"percent_change":2039,"volume":2060,"transactions":9,"vwap":1124},"2025-10-14",14.6,1040900,{"date":2062,"open":1220,"high":2063,"low":2064,"close":1139,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1139},"2025-10-13",14.11,13.429,0.65,4.88,446800,{"date":2069,"open":1168,"high":2070,"low":179,"close":1173,"change":427,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1173},"2025-10-10",14.17,-4.99,558400,{"date":2074,"open":2026,"high":2075,"low":1133,"close":2076,"change":1044,"percent_change":72,"volume":2077,"transactions":9,"vwap":2076},"2025-10-09",14.071,14.02,457000,{"date":2079,"open":2070,"high":2070,"low":1130,"close":1124,"change":1045,"percent_change":1339,"volume":2080,"transactions":9,"vwap":1124},"2025-10-08",418400,{"date":2082,"open":1678,"high":2059,"low":1187,"close":2083,"change":127,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-07",13.95,-3.99,565500,{"date":2087,"open":1131,"high":2088,"low":1203,"close":1678,"change":2039,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1678},"2025-10-06",14.803,2.04,550500,{"date":2092,"open":1646,"high":2093,"low":1187,"close":2094,"change":676,"percent_change":1621,"volume":2095,"transactions":9,"vwap":2094},"2025-10-03",14.325,14.24,822300,{"date":2097,"open":2025,"high":1853,"low":1132,"close":1689,"change":1339,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1689},"2025-10-02",3.08,1806100,{"date":2101,"open":1147,"high":1652,"low":1175,"close":1691,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1691},"2025-10-01",0.26,1.9,1070800,{"date":2106,"open":1130,"high":1124,"low":1154,"close":2033,"change":2107,"percent_change":718,"volume":2108,"transactions":9,"vwap":2033},"2025-09-30",-0.2,1283200,{"date":2110,"open":1691,"high":1847,"low":1154,"close":1203,"change":1865,"percent_change":909,"volume":2111,"transactions":9,"vwap":1203},"2025-09-29",1368300,{"date":2113,"open":1793,"high":2025,"low":2114,"close":1691,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1691},"2025-09-26",12.61,1.13,8.81,1911600,{"date":2119,"open":1824,"high":1229,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-25",12,12.83,-0.63,-4.68,5518300,{"date":2126,"open":1130,"high":2127,"low":1180,"close":1222,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1222},"2025-09-24",14.087,-0.55,-3.93,1847900,{"date":2132,"open":1847,"high":1683,"low":2133,"close":1124,"change":1044,"percent_change":72,"volume":2134,"transactions":9,"vwap":1124},"2025-09-23",13.315,3248500,{"date":2136,"open":2137,"high":1821,"low":2138,"close":2025,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2025},"2025-09-22",15.13,13.86,-1.63,-10.43,3738700,{"date":180,"open":1190,"high":1607,"low":1329,"close":2143,"change":1143,"percent_change":1925,"volume":2144,"transactions":9,"vwap":2143},15.63,16625500]