[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PALD":3,"homepage-market-summary":28,"stock-historical-PALD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PALD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily PANW Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6098,0.40336,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},8.75,8.93,8.5,9.06,-0.31,-3.42,185131.1343,30.87,37217.74156430556,1.1,385,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26307,9601930.874205,-66.52,"2025-04-24",[181,184,194,205,216,226,236,246,256,267,278,289,300,311,320,330,336,346,356,366,376,387,396,405,416,425,435,445,456,467,477,488,498,507,516,527,538,548,557,567,576,587,595,603,614,623,634,645,656,667,678,689,699,708,717,725,735,743,754,764,772,782,790,797,806,812,818,825,832,840,848,856,864,873,881,889,896,904,913,921,930,937,945,952,961,970,978,985,992,1000,1008,1017,1026,1034,1041,1048,1057,1066,1073,1081,1088,1094,1102,1111,1117,1124,1131,1138,1146,1153,1160,1165,1173,1181,1186,1193,1199,1206,1211,1219,1226,1235,1241,1249,1257,1265,1273,1280,1287,1295,1303,1311,1319,1326,1332,1338,1344,1351,1356,1362,1366,1371,1377,1383,1390,1397,1402,1409,1416,1423,1429,1434,1440,1448,1456,1464,1470,1476,1481,1488,1496,1504,1510,1517,1524,1531,1539,1546,1553,1558,1565,1570,1577,1582,1588,1592,1598,1604,1610,1618,1624,1631,1639,1645,1651,1656,1661,1667,1674,1680,1688,1695,1701,1709,1714,1719,1723,1731,1736,1740,1746,1752,1758,1763,1770,1775,1782,1788,1795,1803,1812,1819,1823,1829,1833,1840,1847,1853,1860,1869,1877,1886,1893,1901,1909,1917,1923,1931,1937,1945,1952,1959,1966,1973,1978,1982,1989,1995,2002,2009,2016,2023,2028,2032,2037,2043,2047,2052,2059,2062,2067,2072,2079,2085,2090,2096,2101,2105,2112,2117,2125,2129,2134,2139,2144,2148,2153,2158,2164,2169,2173,2178,2183,2188,2191,2197,2204,2210,2216,2221,2226,2231,2238,2243,2250,2257,2263,2268,2274,2280,2284,2288,2293,2300,2306,2310,2314,2320,2327,2335,2341,2345,2351,2355,2359,2365,2373,2377,2381,2388,2391,2396,2400,2404,2409,2415,2420,2425,2428,2433,2437,2443,2447,2452,2455,2462,2466,2471,2475,2480,2485,2490,2494,2499,2504,2507,2513,2519,2524,2528,2535,2540,2546,2550,2555,2561,2570,2576,2580,2585,2588,2593,2598,2603,2608,2611,2614,2618,2622,2626,2630,2635,2640,2645,2649],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},573,8.7022,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",9.13,9.2,9.03,-0.0693,-0.76,172725.9603,352,9.0883,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",9.16,9.18,9,9.1293,-0.1526,-1.64,120393.765167,237,9.1326,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",9.32,9.47,9.26,9.2819,0.0342,0.37,131421.5633,286,9.3366,{"date":217,"open":218,"high":208,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",9.41,9.09,9.2477,-0.228,-2.41,176763.7303,848,9.2281,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",9.39,9.715,9.4757,0.076,0.81,83773.934166,215,9.5952,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",9.99,9.33,9.3997,-0.4439,-4.51,116508.7496,393,9.5987,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",9.56,9.8475,9.8436,0.3636,3.84,124917.9096,281,9.7444,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",9.44,9.52,9.3295,9.48,0.0947,1.01,172148.5516,831,9.4408,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",9.77,9.85,9.385,9.3853,-0.4981,-5.04,131507.816782,350,9.4775,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",9.94,10.17,9.84,9.8834,-0.1687,-1.68,62288.5088,258,9.8925,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",10.25,10.35,9.98,10.0521,-0.2179,-2.12,39493.430489,169,10.1178,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",10.03,10.47,9.97,10.27,0.3119,3.13,144254.844838,348,10.316,{"date":312,"open":313,"high":292,"low":269,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",10.2,9.9581,0.0081,0.08,191808.966003,576,10.0825,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",10.07,9.7909,9.95,-0.03,-0.3,240856.322813,684,9.9104,{"date":331,"open":332,"high":332,"low":282,"close":293,"change":325,"percent_change":326,"volume":333,"transactions":334,"vwap":335},"2026-09-15",10.19,262917.723632,1954,10.0175,{"date":337,"open":338,"high":339,"low":270,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",11.04,11.0999,10.01,-1.48,-12.88,457197.802473,1291,10.1603,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",11.23,11.62,11.49,0.2523,2.25,26158.030199,146,11.5269,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",11.51,11.081,11.2377,-0.1151,-1.01,63579.5226,206,11.2041,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",11.21,11.42,11.3528,0.0728,0.65,26162.4166,128,11.3199,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",11.55,11.64,11.22,11.28,-0.12,-1.05,155174.65119,267,11.3742,{"date":388,"open":389,"high":389,"low":348,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",11.57,11.4,-0.02,-0.18,86066.396698,235,11.4234,{"date":397,"open":398,"high":399,"low":369,"close":369,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",11.44,11.8,-0.1412,-1.22,66467.290118,323,11.5094,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",11.02,11.77,10.97,11.5612,0.9912,9.38,385068.049506,1071,11.4451,{"date":417,"open":305,"high":418,"low":305,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",10.71,10.57,0.5136,5.11,415312.149314,1232,10.5267,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",10.34,10.02,10.0564,-0.2816,-2.72,155756.197776,484,10.1234,{"date":436,"open":291,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",10.75,10.23,10.338,0.2899,2.89,95163.733517,1066,10.3728,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",10.89,10.91,9.9,10.0481,-1.4687,-12.75,236341.337518,1458,10.1986,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",11.79,11.88,11.45,11.5168,0.0124,0.11,33809.9936,165,11.4737,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",11.09,11.6,11.5044,0.3532,3.17,15917.013863,103,11.4172,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",11.08,11.25,11.05,11.1512,0.2236,2.05,17874.091863,186,11.0958,{"date":489,"open":479,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",11.39,10.86,10.9276,-0.2724,-2.43,29599.6686,238,11.0995,{"date":499,"open":500,"high":380,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":234,"vwap":506},"2026-08-20",10.98,10.9,11.2,0.3275,3.01,48227.4037,11.0871,{"date":508,"open":509,"high":469,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",10.46,10.8725,0.3994,3.81,49417.41308,269,10.8456,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",10.59,10.63,10.37,10.4731,0.0428,0.41,45867.2837,252,10.5083,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",10.24,10.51,10.21,10.4303,0.2023,1.98,56408.3497,229,10.4163,{"date":539,"open":280,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",10.28,9.93,10.228,0.3196,3.23,106375.959421,379,10.1532,{"date":549,"open":238,"high":550,"low":270,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",10.1,9.9084,-0.2325,-2.29,126979.278958,553,9.9571,{"date":558,"open":559,"high":292,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",10.26,10.08,10.1409,-0.0871,-0.85,235958.633356,693,10.1894,{"date":568,"open":531,"high":569,"low":570,"close":542,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",10.42,10.15,0.0403,0.4,180190.891055,704,10.2364,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",10.8,10.83,10.18,10.1877,-0.6123,-5.67,138152.7948,585,10.3685,{"date":588,"open":579,"high":447,"low":589,"close":578,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",10.62,-0.15,-1.37,18954.4708,139,10.7626,{"date":596,"open":469,"high":597,"low":447,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":27,"vwap":602},"2026-08-06",11.2325,10.95,0.1159,1.07,138710.4097,10.9552,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",10.6,10.84,10.469,10.8341,0.1016,0.95,45916.424452,210,10.5759,{"date":615,"open":616,"high":616,"low":418,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",11.19,10.7325,-0.6175,-5.44,44669.4097,337,10.87,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",11.84,11.86,11.34,11.35,-0.54,-4.54,45522.4097,191,11.5934,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",11.94,12.26,11.87,11.89,-0.22,-1.82,30907.4497,200,11.9537,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",12.59,12.6,12.1,12.11,-0.47,-3.74,73888.3417,301,12.3601,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",12.49,12.721,12.46,12.58,0.1885,1.52,28945.4097,251,12.477,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",12.47,12.75,12.32,12.3915,-0.0823,-0.66,23499.6867,171,12.4473,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",11.97,12.475,11.935,12.4738,0.2552,2.09,42367.4097,176,12.2434,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":120,"volume":696,"transactions":697,"vwap":698},"2026-07-24",12.0408,12.23,12.015,12.2186,0.1086,13350.4907,127,12.1302,{"date":700,"open":701,"high":702,"low":408,"close":650,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",11.82,12.27,0.3214,2.73,33445.347966,159,12.0361,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":534,"volume":714,"transactions":715,"vwap":716},"2026-07-22",11.56,12,11.7886,0.2294,42599.1517,197,11.7241,{"date":718,"open":381,"high":399,"low":381,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",11.5592,0.2079,1.83,43865.535746,216,11.5704,{"date":726,"open":727,"high":728,"low":579,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",11.12,11.355,11.3513,0.3132,2.84,34624.535746,147,11.1126,{"date":736,"open":369,"high":369,"low":437,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",11.0381,-0.1495,-1.34,67276.4227,412,10.9988,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",11.15,11.33,10.99,11.1876,0.0076,0.07,47312.0057,231,11.1764,{"date":755,"open":756,"high":616,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",11.06,10.96,11.18,-0.0258,-0.23,48403.5977,213,11.105,{"date":765,"open":680,"high":680,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",11.2058,-0.8284,-6.88,49791.6257,478,11.5764,{"date":773,"open":774,"high":658,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",12.22,12.01,12.0342,-0.1708,-1.4,14581.4738,107,12.2101,{"date":783,"open":408,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",12.254,11.75,12.205,0.435,3.7,30200,{"date":791,"open":792,"high":792,"low":793,"close":408,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":408},"2026-07-09",12.48,11.76,-0.663,-5.33,33200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",11.95,12.57,11.92,12.433,0.573,4.83,60500,{"date":807,"open":808,"high":459,"low":479,"close":626,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":626},"2026-07-07",11.14,0.641,5.71,82100,{"date":813,"open":625,"high":625,"low":447,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",11.219,-0.321,-2.78,55600,{"date":819,"open":358,"high":378,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",11.24,11.54,0.144,1.26,69100,{"date":826,"open":827,"high":408,"low":502,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",11.69,11.396,-0.381,-3.24,89100,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",12.21,11.72,11.777,-0.311,-2.57,66100,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",13.11,12.08,12.088,-1.219,-9.16,76300,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",13.87,13.27,13.307,-0.55,-3.97,32500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":431,"volume":863,"transactions":9,"vwap":861},"2026-06-25",13.97,14.11,13.765,13.857,-0.388,35500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",14.1,14.25,13.95,14.245,0.355,2.56,53900,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",14.2,14.34,13.89,-0.306,-2.16,322400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":94,"volume":888,"transactions":9,"vwap":886},"2026-06-22",14.13,14.22,13.78,14.196,0.072,20800,{"date":890,"open":884,"high":891,"low":866,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",14.58,14.124,-0.288,-2,23500,{"date":897,"open":898,"high":899,"low":876,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",14.48,14.63,14.412,-0.108,-0.74,23800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",14.41,14.75,14.38,14.52,0.222,1.55,25000,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",14.7,14.285,14.298,-0.247,-1.7,18100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",14.68,14.91,14.45,14.545,-0.035,-0.24,10800,{"date":931,"open":932,"high":933,"low":909,"close":891,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":891},"2026-06-11",15.56,15.65,-0.91,-5.87,54000,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",15.83,15.3,15.49,-0.154,-0.98,13800,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":685,"volume":951,"transactions":9,"vwap":949},"2026-06-09",15.33,16.139,15.644,0.32,29800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",15.02,15.37,14.99,15.324,0.331,2.21,22700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",14.6,15.07,14.59,14.993,0.381,2.61,45000,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",15.17,14.56,14.612,0.092,0.63,22100,{"date":979,"open":867,"high":980,"low":981,"close":909,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":909},"2026-06-03",14.755,14.19,0.735,5.33,111800,{"date":986,"open":987,"high":867,"low":988,"close":989,"change":990,"percent_change":26,"volume":991,"transactions":9,"vwap":989},"2026-06-02",14.14,13.77,13.785,0.15,333300,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",14.46,13.54,13.635,-0.995,-6.8,20000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":899,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":899},"2026-05-29",15.54,15.57,14.54,-1.451,-9.02,18500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",16.34,16.41,16.040001,16.080999,-0.619,-3.71,14300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",16.77,16.89,16.6,16.7,0.525,3.25,28700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":911,"volume":1033,"transactions":9,"vwap":1031},"2026-05-26",16.35,16.36,16.02,16.175,0.247,8300,{"date":1035,"open":1021,"high":1021,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",15.89,15.928,-0.508,-3.09,115400,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",17.12,16.436,-0.427,-2.53,10700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",17.17,17.21,16.666,16.863,-0.466,-2.69,16300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",16.99,17.36,16.79,17.329,0.497,2.95,68900,{"date":1067,"open":1068,"high":1068,"low":1061,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",17.5,16.832,-0.308,-1.8,51200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":894,"volume":1080,"transactions":9,"vwap":1078},"2026-05-15",17.77,17.9,16.95,17.14,-0.35,40900,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",18.465,17.49,-0.77,-4.22,12400,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":935,"volume":1093,"transactions":9,"vwap":1091},"2026-05-13",19.84,18.26,-1.138,27100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",19.61,19.64,19.398,-0.186,-0.95,900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-11",20.24,20.29,19.44,19.584,-0.554,-2.75,5200,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":174,"transactions":9,"vwap":1114},"2026-05-08",21.15,20.138,-1.235,-5.78,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":174,"transactions":9,"vwap":1121},"2026-05-07",21.86,21.09,21.373,-1.615,-7.03,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":174,"transactions":9,"vwap":1128},"2026-05-06",23.37,23.38,22.988,0.065,0.28,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":212,"volume":1137,"transactions":9,"vwap":1135},"2026-05-05",23.040001,23.15,22.923,0.085,800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1137,"transactions":9,"vwap":1143},"2026-05-04",23.02,23.125,22.6,22.838,-0.452,-1.94,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",23.41,23.29,-0.217,-0.92,400,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-30",23.68,23.507,0.281,1.21,700,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":928,"volume":643,"transactions":9,"vwap":1163},"2026-04-29",23.33,23.226,-0.057,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-04-28",23.13,23.283,23.014999,0.235,1.02,600,{"date":1174,"open":1175,"high":1167,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-27",23.12,22.99,23.048,-0.563,-2.38,1100,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":643,"transactions":9,"vwap":1183},"2026-04-24",23.611,-0.739,-3.03,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1180,"transactions":9,"vwap":1190},"2026-04-23",24.59,24.25,24.35,1.04,4.46,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":174,"transactions":9,"vwap":1196},"2026-04-22",23.89,23.31,-0.873,-3.61,{"date":1200,"open":1201,"high":1189,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",23.925,24.183,-0.794,-3.18,4600,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":362,"volume":1137,"transactions":9,"vwap":1209},"2026-04-20",24.92,24.977,-0.254,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",24.98,25.4,25.231,-0.101,-0.4,2100,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",25.59,25.332,-0.446,-1.73,1600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-15",25.95,26.07,25.69,25.778,-0.414,-1.58,2800,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":990,"percent_change":36,"volume":1240,"transactions":9,"vwap":1239},"2026-04-14",25.75,26.31,26.192,1300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-13",27.11,27.34,26.042,-1.181,-4.34,3500,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-10",25.56,27.805,27.223,1.746,6.85,3000,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-09",25.17,25.83,25.477,0.968,3.95,3600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",24.025,24.68,24.509,-0.639,-2.54,1800,{"date":1274,"open":1238,"high":1275,"low":1213,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-07",26.55,25.148,-1.262,-4.78,5400,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1180,"transactions":9,"vwap":1284},"2026-04-06",26.43,26.22,26.41,0.157,0.6,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-02",26.83,26.23,26.253,-0.341,-1.28,1900,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-01",26.74,26.5,26.594,-0.043,-0.16,56500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",27.01,27.09,26.637,-1.051,-3.8,56800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1225,"transactions":9,"vwap":1316},"2026-03-30",27.39,27.845,26.93,27.688,-1.401,-4.82,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",29.45,29.089001,1.61,5.86,1700,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-26",27.479,-0.59,-2.1,500,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-25",28.069,0.691,2.52,300,{"date":1339,"open":1340,"high":1341,"low":1315,"close":1341,"change":1342,"percent_change":1343,"volume":1225,"transactions":9,"vwap":1341},"2026-03-24",27.059999,27.378,1.135,4.32,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1172,"transactions":9,"vwap":1348},"2026-03-23",26.36,25.96,26.243,-0.212,-0.8,{"date":1352,"open":1284,"high":1353,"low":1284,"close":1353,"change":1354,"percent_change":1355,"volume":1180,"transactions":9,"vwap":1353},"2026-03-20",26.455,1.05,4.13,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-19",25.405,-0.124,-0.49,100,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":87,"volume":643,"transactions":9,"vwap":1364},"2026-03-18",25.529,0.056,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":643,"transactions":9,"vwap":1368},"2026-03-17",25.473,-0.262,-1.02,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1152,"transactions":9,"vwap":1374},"2026-03-16",25.7,25.735,-0.064,-0.25,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1159,"transactions":9,"vwap":1380},"2026-03-13",25.8,25.799,0.169,0.66,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1101,"transactions":9,"vwap":1387},"2026-03-12",25.86,25.58,25.63,-0.495,-1.89,{"date":1391,"open":1392,"high":1290,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-11",25.91,26.125,0.086,0.33,2000,{"date":1398,"open":1290,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":392,"volume":1172,"transactions":9,"vwap":1400},"2026-03-10",26.62,26.039,-0.046,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-09",25.82,26.084999,-0.015,-0.06,1400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":362,"volume":1415,"transactions":9,"vwap":1413},"2026-03-06",26.44,26.45,26.1,-0.265,2400,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1218,"transactions":9,"vwap":1420},"2026-03-05",26.9,26.35,26.365,-0.775,-2.86,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1159,"transactions":9,"vwap":1426},"2026-03-04",26.925,27.14,-0.484,-1.75,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1361,"transactions":9,"vwap":1431},"2026-03-03",27.624,-1.086,-3.78,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":943,"volume":1172,"transactions":9,"vwap":1438},"2026-03-02",28.86,28.68,28.71,-0.284,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":523,"volume":1447,"transactions":9,"vwap":1445},"2026-02-27",29.63,29.64,28.96,28.994,0.119,4500,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-26",28.99,28.6,28.875,-0.929,-3.12,4800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1408,"transactions":9,"vwap":1461},"2026-02-25",30.32,30.5,29.8,29.804,-0.667,-2.19,{"date":1465,"open":1466,"high":24,"low":1321,"close":1467,"change":1468,"percent_change":1469,"volume":1325,"transactions":9,"vwap":1467},"2026-02-24",29.91,30.471,0.561,1.88,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1466,"change":1474,"percent_change":1475,"volume":1234,"transactions":9,"vwap":1466},"2026-02-23",29.18,30.049999,0.91,3.14,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":135,"percent_change":1323,"volume":1480,"transactions":9,"vwap":1479},"2026-02-20",27.53,29,2900,{"date":1482,"open":1483,"high":1450,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-19",28.74,28.54,0.223,0.79,2200,{"date":1489,"open":1490,"high":1479,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-18",28.735,27.93,28.317,1.78,6.71,17500,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-17",26.959,26.49,26.537,0.529,2.03,11600,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1152,"transactions":9,"vwap":1507},"2026-02-13",25.89,26.0079994,-0.664,-2.49,{"date":1511,"open":1512,"high":1306,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-12",26.42,26.672,0.342,1.3,2300,{"date":1518,"open":1519,"high":1512,"low":1520,"close":1521,"change":1522,"percent_change":50,"volume":1523,"transactions":9,"vwap":1521},"2026-02-11",26.2,26.18,26.33,0.129,3200,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1101,"transactions":9,"vwap":1528},"2026-02-10",26.08,26.29,26.201,0.066,0.25,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-09",27.02,26.091999,26.135,-1.125,-4.13,52900,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1294,"transactions":9,"vwap":1543},"2026-02-06",28,27.23,27.26,-0.821,-2.92,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-05",26.882,28.080999,1.906,7.28,1200,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1152,"transactions":9,"vwap":1555},"2026-02-04",26.175,-0.072,-0.27,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":174,"transactions":9,"vwap":1562},"2026-02-03",26.52,26.53,26.247,1.302,5.22,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":910,"percent_change":120,"volume":1137,"transactions":9,"vwap":1569},"2026-02-02",24.93,24.96,24.945,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":853,"volume":1137,"transactions":9,"vwap":1575},"2026-01-30",24.72,24.79,24.685,24.723,-0.137,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1361,"transactions":9,"vwap":1579},"2026-01-29",24.86,1.027,4.31,{"date":1583,"open":1584,"high":1195,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1180,"transactions":9,"vwap":1585},"2026-01-28",23.88,23.833,-0.032,-0.13,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1136,"percent_change":1591,"volume":1361,"transactions":9,"vwap":1590},"2026-01-27",23.865,0.36,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1172,"transactions":9,"vwap":1595},"2026-01-26",24.186,23.78,-0.546,-2.24,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1130,"percent_change":1603,"volume":1152,"transactions":9,"vwap":1602},"2026-01-23",24.32,24.37,24.326,1.16,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1337,"transactions":9,"vwap":1607},"2026-01-22",24.19,24.046,-0.089,-0.37,{"date":1611,"open":1612,"high":1606,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-21",23.86,23.8,24.135,0.326,1.37,2500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1101,"transactions":9,"vwap":1621},"2026-01-20",23.54,23.809,0.471,2.02,{"date":1625,"open":1183,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":463,"volume":1630,"transactions":9,"vwap":1628},"2026-01-16",23.65,23.19,23.338,0.025,4700,{"date":1632,"open":1633,"high":1162,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-15",22.74,22.59,23.313,0.374,1.63,3100,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1407,"volume":1264,"transactions":9,"vwap":1643},"2026-01-14",22.8,23.221,22.939,-0.014,{"date":1646,"open":1140,"high":1140,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1408,"transactions":9,"vwap":1648},"2026-01-13",22.72,22.953,-0.208,-0.9,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":316,"volume":1337,"transactions":9,"vwap":1654},"2026-01-12",23.28,23.161,0.018,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":140,"volume":1331,"transactions":9,"vwap":1659},"2026-01-09",23.059999,23.143,0.243,{"date":1662,"open":1663,"high":1664,"low":1633,"close":1664,"change":1665,"percent_change":1666,"volume":1159,"transactions":9,"vwap":1664},"2026-01-08",22.83,22.9,0.348,1.54,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1256,"transactions":9,"vwap":1671},"2026-01-07",23.08,22.31,22.552,-1.007,-4.27,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1330,"volume":1679,"transactions":9,"vwap":1677},"2026-01-06",23.981,23.559,-0.506,2600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1683},"2026-01-05",23.84,24.065001,23.58,-0.366,-1.5,50100,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1101,"transactions":9,"vwap":1692},"2026-01-02",24.02,24.635,24.431,0.624,2.62,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1172,"transactions":9,"vwap":1698},"2025-12-31",23.719,23.807,0.347,1.48,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1396,"transactions":9,"vwap":1706},"2025-12-30",23.39,23.48,23.35,23.46,-0.016,-0.07,{"date":1710,"open":1706,"high":1711,"low":1706,"close":1711,"change":1712,"percent_change":1713,"volume":1152,"transactions":9,"vwap":1711},"2025-12-29",23.476,0.216,0.93,{"date":1715,"open":1716,"high":1162,"low":1717,"close":1717,"change":1718,"percent_change":629,"volume":1101,"transactions":9,"vwap":1717},"2025-12-26",23.285,23.26,-0.126,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":125,"volume":1361,"transactions":9,"vwap":1721},"2025-12-24",23.386,0.109,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1159,"transactions":9,"vwap":1728},"2025-12-23",23.24,23.291,23.2,23.277,-0.219,-0.93,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1361,"transactions":9,"vwap":1733},"2025-12-22",23.496,-0.349,-1.46,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":651,"volume":1361,"transactions":9,"vwap":1738},"2025-12-19",23.845,-0.112,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":815,"percent_change":1745,"volume":1159,"transactions":9,"vwap":1744},"2025-12-18",23.96,23.93,23.957,-1.32,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1415,"transactions":9,"vwap":1749},"2025-12-17",23.76,24.278,0.492,2.07,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1301,"percent_change":1757,"volume":1180,"transactions":9,"vwap":1755},"2025-12-16",23.7,23.786,23.67,-0.67,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":473,"volume":1180,"transactions":9,"vwap":1761},"2025-12-15",23.684,23.946,0.736,{"date":1764,"open":1727,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":934,"volume":1769,"transactions":9,"vwap":1767},"2025-12-12",23.3,23.16,23.21,-0.214,14700,{"date":1771,"open":1717,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":663,"volume":1240,"transactions":9,"vwap":1772},"2025-12-11",23.424,23.197,0.351,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":1152,"transactions":9,"vwap":1779},"2025-12-10",22.93,23.1,23.073,0.26,1.14,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":150,"volume":1159,"transactions":9,"vwap":1786},"2025-12-09",22.7,22.88,22.813,0.01,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1172,"transactions":9,"vwap":1792},"2025-12-08",22.42,22.85,22.803,0.406,1.81,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1686,"volume":1802,"transactions":9,"vwap":1800},"2025-12-05",22.5,22.548,22.38,22.397,-0.342,41700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-04",22.944,22.971,22.71,22.739,-0.273,-1.19,5700,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1325,"transactions":9,"vwap":1816},"2025-12-03",23.42,22.98,23.011999,-0.45,-1.92,{"date":1820,"open":1149,"high":1704,"low":1149,"close":1821,"change":1557,"percent_change":1822,"volume":1172,"transactions":9,"vwap":1821},"2025-12-02",23.462,-1.14,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1152,"transactions":9,"vwap":1826},"2025-12-01",23.9,23.732,0.31,1.32,{"date":1830,"open":1705,"high":1831,"low":1705,"close":1831,"change":1832,"percent_change":1046,"volume":1272,"transactions":9,"vwap":1831},"2025-11-28",23.422,-0.608,{"date":1834,"open":1835,"high":1835,"low":1690,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-26",24.16,24.030001,0.135,0.56,40800,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-25",24.3,23.895,-0.315,-1.3,40700,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":629,"volume":1047,"transactions":9,"vwap":1851},"2025-11-24",23.97,24.4,24.21,-0.132,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1158,"volume":1859,"transactions":9,"vwap":1857},"2025-11-21",23.83,24.641,24.342,0.29,20900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-20",22.58,24.23,22.51,24.052,1.644,7.34,45400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1872},"2025-11-19",22.363,22.408,22.12,0.154,0.69,10100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-18",22.22,22.36,22.15,22.254,0.186,0.84,1500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":26,"volume":1415,"transactions":9,"vwap":1891},"2025-11-17",21.81,22.123,21.69,22.068001,0.241,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":382,"volume":1900,"transactions":9,"vwap":1898},"2025-11-14",22.24,22.431,21.68,21.827,-0.026,4300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1415,"transactions":9,"vwap":1906},"2025-11-13",21.62,21.87,21.56,21.853,0.533,2.5,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1912},"2025-11-12",20.95,21.32,20.89,0.777,3.78,6700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1757,"volume":1218,"transactions":9,"vwap":1921},"2025-11-11",20.65,20.69,20.543,-0.139,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1447,"transactions":9,"vwap":1928},"2025-11-10",20.88,21.01,20.68,20.682,-0.419,-1.99,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1817,"volume":1325,"transactions":9,"vwap":1935},"2025-11-07",21.35,21.4,21.101,-0.096,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1638,"transactions":9,"vwap":1942},"2025-11-06",21.31,21.39,21.19,21.197,0.181,0.86,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1286,"volume":1885,"transactions":9,"vwap":1950},"2025-11-05",20.87,21.040001,20.83,21.016001,0.126,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1913,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1913},"2025-11-04",21.007,20.73,0.447,2.19,6000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1415,"transactions":9,"vwap":1963},"2025-11-03",20.54,20.55,20.443,0.116,0.57,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":1972,"volume":1180,"transactions":9,"vwap":1970},"2025-10-31",20.3,20.33,20.327,-0.178,-0.87,{"date":1974,"open":1968,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":629,"volume":1617,"transactions":9,"vwap":1975},"2025-10-30",20.505,20.23,-0.111,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":523,"percent_change":1502,"volume":1240,"transactions":9,"vwap":1981},"2025-10-29",20.41,20.616,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":629,"volume":1240,"transactions":9,"vwap":1987},"2025-10-28",20.26,20.27,20.15,20.206,-0.11,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":778,"volume":1240,"transactions":9,"vwap":1993},"2025-10-27",20.43,20.44,20.316,-0.289,{"date":1996,"open":1997,"high":1998,"low":1962,"close":1999,"change":2000,"percent_change":2001,"volume":1552,"transactions":9,"vwap":1999},"2025-10-24",20.6,20.61,20.605,-0.205,-0.99,{"date":2003,"open":2004,"high":1949,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1408,"transactions":9,"vwap":2006},"2025-10-23",20.79,20.66,20.81,-0.238,-1.13,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1713,"volume":1487,"transactions":9,"vwap":2014},"2025-10-22",20.896,21.049999,20.84,21.048,0.193,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1552,"transactions":9,"vwap":2020},"2025-10-21",20.98,21.030001,20.855,-0.255,-1.21,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":643,"transactions":9,"vwap":2025},"2025-10-20",21.11,-0.42,-1.95,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1376,"percent_change":2031,"volume":643,"transactions":9,"vwap":2030},"2025-10-17",21.53,-1.15,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":43,"volume":1152,"transactions":9,"vwap":2035},"2025-10-16",21.43,21.78,0.105,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":1152,"transactions":9,"vwap":2040},"2025-10-15",21.73,21.675,0.145,0.67,{"date":2044,"open":1940,"high":2030,"low":1939,"close":2030,"change":2045,"percent_change":2046,"volume":1679,"transactions":9,"vwap":2030},"2025-10-14",0.545,2.6,{"date":2048,"open":2049,"high":2012,"low":2050,"close":2050,"change":1388,"percent_change":2051,"volume":1152,"transactions":9,"vwap":2050},"2025-10-13",21,20.985,-2.3,{"date":2053,"open":2004,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2054},"2025-10-10",21.48,20.72,0.648,3.11,4900,{"date":2060,"open":1919,"high":2061,"low":1919,"close":2061,"change":1032,"percent_change":115,"volume":1361,"transactions":9,"vwap":2061},"2025-10-09",20.832,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":674,"percent_change":2066,"volume":1159,"transactions":9,"vwap":2065},"2025-10-08",20.949,20.585,-3.11,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":1361,"transactions":9,"vwap":2069},"2025-10-07",21.245,0.165,0.78,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":1552,"transactions":9,"vwap":2076},"2025-10-06",21.151,21.18,21.08,-0.565,-2.61,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1152,"transactions":9,"vwap":2082},"2025-10-03",21.589,21.645,0.231,1.08,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":918,"percent_change":1822,"volume":1159,"transactions":9,"vwap":2089},"2025-10-02",21.71,21.74,21.414,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1337,"transactions":9,"vwap":2093},"2025-10-01",21.65,21.661,-0.367,-1.67,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":1361,"transactions":9,"vwap":2098},"2025-09-30",22.028,0.044,0.2,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":110,"percent_change":1085,"volume":1337,"transactions":9,"vwap":2104},"2025-09-29",21.95,21.984,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1225,"transactions":9,"vwap":2109},"2025-09-26",22.16,22.09,22.154,-0.021,-0.09,{"date":2113,"open":1864,"high":1864,"low":1873,"close":2114,"change":2115,"percent_change":2116,"volume":1159,"transactions":9,"vwap":2114},"2025-09-25",22.175,-0.141,-0.63,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1248,"transactions":9,"vwap":2122},"2025-09-24",22.040001,22.33,22.018999,22.316,0.276,1.25,{"date":2126,"open":2119,"high":2119,"low":2119,"close":2119,"change":2127,"percent_change":2128,"volume":1630,"transactions":9,"vwap":2119},"2025-09-23",0.315,1.45,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":1361,"transactions":9,"vwap":2131},"2025-09-22",21.725,0.039,0.18,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":1439,"percent_change":2138,"volume":643,"transactions":9,"vwap":2137},"2025-09-19",21.82,21.686,-1.29,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2138,"volume":1331,"transactions":9,"vwap":2142},"2025-09-18",22.08,21.97,-0.287,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":1971,"percent_change":2147,"volume":643,"transactions":9,"vwap":2146},"2025-09-17",22.257,-0.79,{"date":2149,"open":1799,"high":2150,"low":1799,"close":2151,"change":2152,"percent_change":391,"volume":1152,"transactions":9,"vwap":2151},"2025-09-16",22.47,22.435,-0.005,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":494,"volume":1152,"transactions":9,"vwap":2156},"2025-09-15",22.689,22.44,-0.559,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":1159,"transactions":9,"vwap":2161},"2025-09-12",23.01,22.999,0.257,1.13,{"date":2165,"open":2166,"high":1641,"low":2166,"close":2167,"change":1576,"percent_change":2168,"volume":1325,"transactions":9,"vwap":2167},"2025-09-11",22.481,22.742,-0.6,{"date":2170,"open":1799,"high":2171,"low":1799,"close":2172,"change":1365,"percent_change":1530,"volume":1272,"transactions":9,"vwap":2172},"2025-09-10",23.039,22.879,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":643,"transactions":9,"vwap":2175},"2025-09-09",22.823,-0.031,-0.14,{"date":2179,"open":1140,"high":1766,"low":2180,"close":2180,"change":1609,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-08",22.854,-1.59,6300,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":563,"volume":1152,"transactions":9,"vwap":2186},"2025-09-05",23.365,23.224,-0.2,{"date":2189,"open":2190,"high":2190,"low":1772,"close":1772,"change":1718,"percent_change":629,"volume":643,"transactions":9,"vwap":1772},"2025-09-04",23.56,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":643,"transactions":9,"vwap":2194},"2025-09-03",23.52,23.55,-0.08,-0.34,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-02",24.11,23.63,-0.045,-0.19,3300,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1361,"transactions":9,"vwap":2207},"2025-08-29",23.51,23.675,0.1,0.42,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":1331,"transactions":9,"vwap":2213},"2025-08-28",23.79,23.575,-0.429,-1.79,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":643,"transactions":9,"vwap":2218},"2025-08-27",24.0039997,-0.432,-1.77,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":463,"volume":1172,"transactions":9,"vwap":2224},"2025-08-26",24.22,24.436,0.026,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2070,"percent_change":2230,"volume":1240,"transactions":9,"vwap":2229},"2025-08-25",24.48,24.41,0.68,{"date":2232,"open":2233,"high":2233,"low":2223,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-22",24.355,24.245,-0.327,-1.33,4400,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":643,"transactions":9,"vwap":2240},"2025-08-21",24.572,0.178,0.73,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1159,"transactions":9,"vwap":2247},"2025-08-20",24.78,24.138,24.394,-0.426,-1.72,{"date":2251,"open":1195,"high":2252,"low":2253,"close":2254,"change":902,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-19",24.83,23.73,24.82,-2.9,20500,{"date":2258,"open":2259,"high":2260,"low":2259,"close":1251,"change":2261,"percent_change":94,"volume":2262,"transactions":9,"vwap":1251},"2025-08-18",25.38,25.61,0.13,13900,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":71,"percent_change":2267,"volume":2203,"transactions":9,"vwap":2266},"2025-08-15",25.92,25.43,-1.97,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":57,"percent_change":2273,"volume":1415,"transactions":9,"vwap":2271},"2025-08-14",25.53,25.94,25.5,1.77,{"date":2275,"open":2276,"high":2270,"low":2276,"close":2277,"change":2278,"percent_change":1757,"volume":2279,"transactions":9,"vwap":2277},"2025-08-13",25.059999,25.49,-0.171,6500,{"date":2281,"open":1512,"high":1282,"low":2282,"close":2282,"change":1810,"percent_change":2283,"volume":1447,"transactions":9,"vwap":2282},"2025-08-12",25.661,-4.43,{"date":2285,"open":1560,"high":2286,"low":1560,"close":2286,"change":942,"percent_change":2287,"volume":1325,"transactions":9,"vwap":2286},"2025-08-11",26.851,-0.57,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":2042,"volume":1172,"transactions":9,"vwap":2291},"2025-08-08",26.6,27.0049992,0.179,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":1679,"transactions":9,"vwap":2297},"2025-08-07",26.14,26.89,26.826,0.734,2.81,{"date":2301,"open":2302,"high":2302,"low":2303,"close":1534,"change":2304,"percent_change":553,"volume":2305,"transactions":9,"vwap":1534},"2025-08-06",26.56,26.091,-0.611,9100,{"date":2307,"open":1282,"high":2308,"low":1419,"close":2308,"change":2309,"percent_change":1781,"volume":1325,"transactions":9,"vwap":2308},"2025-08-05",26.703,0.302,{"date":2311,"open":2271,"high":2312,"low":2271,"close":2312,"change":2313,"percent_change":115,"volume":1516,"transactions":9,"vwap":2312},"2025-08-04",26.401,0.314,{"date":2315,"open":2316,"high":2290,"low":2271,"close":2317,"change":2318,"percent_change":2319,"volume":1110,"transactions":9,"vwap":2317},"2025-08-01",26.12,26.087,0.091,0.35,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-31",24.66,25.996,1.282,5.19,7400,{"date":2328,"open":2329,"high":2330,"low":1268,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-30",25.040001,25.33,24.714,1.292,5.52,16000,{"date":2336,"open":2337,"high":1831,"low":2337,"close":1831,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1831},"2025-07-29",21.7,1.177,5.29,15100,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":2344,"percent_change":651,"volume":1361,"transactions":9,"vwap":2343},"2025-07-28",22.245,-0.106,{"date":2346,"open":2347,"high":2347,"low":1879,"close":2348,"change":2349,"percent_change":2350,"volume":1137,"transactions":9,"vwap":2348},"2025-07-25",22.503,22.351,-0.239,-1.06,{"date":2352,"open":2353,"high":2353,"low":1862,"close":1634,"change":2354,"percent_change":1151,"volume":1218,"transactions":9,"vwap":1634},"2025-07-24",22.789,-0.21,{"date":2356,"open":1641,"high":1641,"low":1641,"close":1641,"change":2357,"percent_change":2358,"volume":1361,"transactions":9,"vwap":1641},"2025-07-23",-0.259,-1.12,{"date":2360,"open":2361,"high":1669,"low":2362,"close":2363,"change":1699,"percent_change":2364,"volume":1331,"transactions":9,"vwap":2363},"2025-07-22",23.011,23,23.059,1.53,{"date":2366,"open":2367,"high":1767,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-21",22.82,22.61,22.712,-0.519,-2.23,4100,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":231,"percent_change":1395,"volume":1159,"transactions":9,"vwap":2376},"2025-07-18",23.09,23.231,{"date":2378,"open":1148,"high":1148,"low":2379,"close":2379,"change":2380,"percent_change":641,"volume":1337,"transactions":9,"vwap":2379},"2025-07-17",23.155,-0.43,{"date":2382,"open":2383,"high":1155,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":1552,"transactions":9,"vwap":2385},"2025-07-16",23.621,23.531,23.585,-0.105,-0.44,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2177,"percent_change":1329,"volume":1361,"transactions":9,"vwap":2390},"2025-07-15",23.69,{"date":2392,"open":2393,"high":2393,"low":1855,"close":1855,"change":2394,"percent_change":2395,"volume":1152,"transactions":9,"vwap":1855},"2025-07-14",24,-0.36,-1.49,{"date":2397,"open":1825,"high":1606,"low":1825,"close":1606,"change":2398,"percent_change":2399,"volume":1172,"transactions":9,"vwap":1606},"2025-07-11",0.5,2.11,{"date":2401,"open":2390,"high":2390,"low":2390,"close":2390,"change":2402,"percent_change":2403,"volume":643,"transactions":9,"vwap":2390},"2025-07-10",1.547,6.99,{"date":2405,"open":2406,"high":2406,"low":2406,"close":2406,"change":2407,"percent_change":2408,"volume":1361,"transactions":9,"vwap":2406},"2025-07-09",22.143,-0.209,-0.94,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":1361,"transactions":9,"vwap":2412},"2025-07-08",22.45,22.352,-0.248,-1.1,{"date":2416,"open":2417,"high":2417,"low":1142,"close":1142,"change":2418,"percent_change":2419,"volume":1272,"transactions":9,"vwap":1142},"2025-07-07",22.76,-0.012,-0.05,{"date":2421,"open":2422,"high":2422,"low":2422,"close":2422,"change":2423,"percent_change":2424,"volume":1361,"transactions":9,"vwap":2422},"2025-07-03",22.612,-0.528,-2.28,{"date":2426,"open":1717,"high":1717,"low":2427,"close":2427,"change":231,"percent_change":1395,"volume":1337,"transactions":9,"vwap":2427},"2025-07-02",23.14,{"date":2429,"open":2430,"high":2430,"low":2430,"close":2430,"change":2431,"percent_change":2432,"volume":1137,"transactions":9,"vwap":2430},"2025-07-01",23.063999,0.789,3.54,{"date":2434,"open":2435,"high":2435,"low":2435,"close":2435,"change":2436,"percent_change":296,"volume":1361,"transactions":9,"vwap":2435},"2025-06-30",22.275,-0.483,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2440,"change":2441,"percent_change":2442,"volume":1180,"transactions":9,"vwap":2440},"2025-06-27",22.86,22.758,0.221,0.98,{"date":2444,"open":2445,"high":2445,"low":2445,"close":2445,"change":2446,"percent_change":610,"volume":1361,"transactions":9,"vwap":2445},"2025-06-26",22.537,0.212,{"date":2448,"open":2449,"high":2449,"low":2449,"close":2449,"change":2450,"percent_change":2451,"volume":1361,"transactions":9,"vwap":2449},"2025-06-25",22.325,-0.285,-1.26,{"date":2453,"open":2368,"high":2368,"low":2368,"close":2368,"change":2454,"percent_change":325,"volume":1361,"transactions":9,"vwap":2368},"2025-06-24",-0.006,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2459,"change":2460,"percent_change":2461,"volume":1180,"transactions":9,"vwap":2459},"2025-06-23",22.87,22.94,22.616,-0.482,-2.09,{"date":2463,"open":2464,"high":2464,"low":2464,"close":2464,"change":2465,"percent_change":950,"volume":1361,"transactions":9,"vwap":2464},"2025-06-20",23.098,0.073,{"date":2467,"open":2468,"high":2468,"low":2468,"close":2468,"change":2469,"percent_change":2470,"volume":1361,"transactions":9,"vwap":2468},"2025-06-18",23.025,0.279,1.23,{"date":2472,"open":2362,"high":2362,"low":2473,"close":2473,"change":2474,"percent_change":2461,"volume":1152,"transactions":9,"vwap":2473},"2025-06-17",22.746,-0.486,{"date":2476,"open":1778,"high":2477,"low":1778,"close":2477,"change":2478,"percent_change":2479,"volume":1264,"transactions":9,"vwap":2477},"2025-06-16",23.232,-0.195,-0.83,{"date":2481,"open":2482,"high":2482,"low":2482,"close":2482,"change":2483,"percent_change":2484,"volume":1361,"transactions":9,"vwap":2482},"2025-06-13",23.427,0.177,0.76,{"date":2486,"open":2487,"high":2487,"low":2487,"close":2487,"change":2488,"percent_change":2489,"volume":1361,"transactions":9,"vwap":2487},"2025-06-12",23.25,-0.391,-1.65,{"date":2491,"open":2492,"high":2492,"low":2492,"close":2492,"change":2493,"percent_change":232,"volume":1361,"transactions":9,"vwap":2492},"2025-06-11",23.641,0.191,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":1858,"volume":174,"transactions":9,"vwap":2497},"2025-06-10",23.66,23.45,0.068,{"date":2500,"open":2501,"high":2501,"low":2501,"close":2501,"change":2502,"percent_change":2503,"volume":643,"transactions":9,"vwap":2501},"2025-06-09",23.382,0.377,1.64,{"date":2505,"open":2506,"high":2506,"low":2506,"close":2506,"change":326,"percent_change":2138,"volume":1361,"transactions":9,"vwap":2506},"2025-06-06",23.0049992,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":2512,"volume":1361,"transactions":9,"vwap":2510},"2025-06-05",23.34,23.305,-0.358,-1.51,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1361,"transactions":9,"vwap":2516},"2025-06-04",23.4,23.663,0.369,1.58,{"date":2520,"open":1196,"high":1162,"low":2487,"close":2521,"change":2522,"percent_change":2523,"volume":1331,"transactions":9,"vwap":2521},"2025-06-03",23.294,-0.275,-1.17,{"date":2525,"open":1855,"high":1855,"low":2526,"close":2526,"change":2527,"percent_change":2523,"volume":1172,"transactions":9,"vwap":2526},"2025-06-02",23.569,-0.278,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":2534,"volume":2058,"transactions":9,"vwap":2532},"2025-05-30",24.465,24.522,23.847,-0.905,-3.66,{"date":2536,"open":2537,"high":2537,"low":2537,"close":2537,"change":2538,"percent_change":2539,"volume":1361,"transactions":9,"vwap":2537},"2025-05-29",24.752,0.292,1.19,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2543,"change":1375,"percent_change":2545,"volume":1137,"transactions":9,"vwap":2543},"2025-05-28",24.39,24.46,24.34,-0.26,{"date":2547,"open":2548,"high":2548,"low":2548,"close":2548,"change":2549,"percent_change":2354,"volume":643,"transactions":9,"vwap":2548},"2025-05-27",24.524,-0.051,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2196,"volume":643,"transactions":9,"vwap":2553},"2025-05-23",24.8,24.575,-0.083,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2560,"percent_change":494,"volume":1152,"transactions":9,"vwap":2559},"2025-05-22",24.65,24.75,24.658,-0.613,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-05-21",25.141,25.36,24.88,25.271,1.586,6.7,16900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2574,"change":2575,"percent_change":1079,"volume":903,"transactions":9,"vwap":2574},"2025-05-20",23.795,23.829,23.685,-0.082,{"date":2577,"open":1825,"high":1825,"low":2578,"close":2578,"change":2579,"percent_change":2168,"volume":1361,"transactions":9,"vwap":2578},"2025-05-19",23.767,-0.143,{"date":2581,"open":2582,"high":2582,"low":2582,"close":2582,"change":2583,"percent_change":2584,"volume":1361,"transactions":9,"vwap":2582},"2025-05-16",23.91,-0.01,-0.04,{"date":2586,"open":2587,"high":2587,"low":2587,"close":2587,"change":2354,"percent_change":1972,"volume":1361,"transactions":9,"vwap":2587},"2025-05-15",23.92,{"date":2589,"open":2590,"high":2590,"low":2590,"close":2590,"change":2591,"percent_change":2592,"volume":1361,"transactions":9,"vwap":2590},"2025-05-14",24.13,0.125,0.52,{"date":2594,"open":2595,"high":2595,"low":2595,"close":2595,"change":2596,"percent_change":2597,"volume":1361,"transactions":9,"vwap":2595},"2025-05-13",24.0049992,0.152,0.64,{"date":2599,"open":2600,"high":2600,"low":2600,"close":2600,"change":2601,"percent_change":2602,"volume":1361,"transactions":9,"vwap":2600},"2025-05-12",23.853,-0.837,-3.39,{"date":2604,"open":2605,"high":2605,"low":2605,"close":2605,"change":2606,"percent_change":2607,"volume":1361,"transactions":9,"vwap":2605},"2025-05-09",24.69,0.23,0.94,{"date":2609,"open":2543,"high":2543,"low":2543,"close":2543,"change":2610,"percent_change":392,"volume":1361,"transactions":9,"vwap":2543},"2025-05-08",-0.044,{"date":2612,"open":2613,"high":2613,"low":2613,"close":2613,"change":1964,"percent_change":43,"volume":643,"transactions":9,"vwap":2613},"2025-05-07",24.504,{"date":2615,"open":2616,"high":2616,"low":2616,"close":2616,"change":1739,"percent_change":2617,"volume":1361,"transactions":9,"vwap":2616},"2025-05-06",24.388,-0.46,{"date":2619,"open":2620,"high":2620,"low":2620,"close":2620,"change":2621,"percent_change":2202,"volume":1361,"transactions":9,"vwap":2620},"2025-05-05",24.5,-0.047,{"date":2623,"open":2624,"high":2624,"low":2624,"close":2624,"change":2625,"percent_change":170,"volume":1361,"transactions":9,"vwap":2624},"2025-05-02",24.547,-0.176,{"date":2627,"open":1575,"high":1575,"low":1575,"close":1575,"change":2628,"percent_change":2629,"volume":1361,"transactions":9,"vwap":1575},"2025-05-01",0.106,0.43,{"date":2631,"open":2632,"high":2632,"low":2632,"close":2632,"change":2633,"percent_change":2111,"volume":2634,"transactions":9,"vwap":2632},"2025-04-30",24.617,-0.022,60,{"date":2636,"open":2637,"high":2637,"low":2637,"close":2637,"change":2638,"percent_change":2639,"volume":1361,"transactions":9,"vwap":2637},"2025-04-29",24.639,-0.714,-2.82,{"date":2641,"open":2642,"high":2642,"low":2642,"close":2642,"change":2643,"percent_change":2644,"volume":1361,"transactions":9,"vwap":2642},"2025-04-28",25.353,-0.372,-1.45,{"date":2646,"open":2647,"high":2647,"low":2647,"close":2647,"change":2648,"percent_change":1233,"volume":1361,"transactions":9,"vwap":2647},"2025-04-25",25.725,-0.412,{"date":179,"open":1238,"high":1238,"low":2650,"close":2650,"change":2651,"percent_change":674,"volume":643,"transactions":9,"vwap":2650},26.137,-0.173]