[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PALU":3,"homepage-market-summary":29,"stock-historical-PALU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PALU","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 Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6196,0.43124,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},69.6,67.4,73.47,67.39,65.34,4.26,6.52,130239.403055,9.85,118968.35168578572,93.9,385,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":19,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},99654,36373724.624818,238.69,"2025-04-24",[182,185,195,206,217,228,238,249,259,270,280,291,302,313,324,335,345,356,366,376,387,398,408,418,429,440,451,461,472,483,494,505,516,527,536,547,558,569,580,591,601,610,620,631,642,653,663,674,685,694,703,714,725,732,742,753,764,775,785,795,805,815,824,831,840,849,858,867,876,885,894,903,912,921,930,939,946,955,964,972,981,990,999,1008,1017,1026,1033,1042,1051,1060,1068,1076,1085,1094,1102,1109,1117,1125,1130,1139,1148,1157,1166,1175,1184,1192,1201,1209,1217,1225,1234,1240,1249,1258,1267,1276,1285,1292,1301,1309,1318,1327,1336,1345,1353,1362,1369,1378,1384,1392,1399,1406,1414,1423,1431,1440,1447,1455,1463,1471,1479,1486,1492,1501,1508,1517,1524,1530,1539,1547,1554,1562,1571,1579,1588,1597,1605,1614,1622,1629,1637,1645,1653,1661,1668,1675,1683,1692,1699,1704,1710,1718,1726,1734,1741,1749,1757,1766,1774,1783,1791,1799,1807,1814,1820,1827,1833,1842,1849,1857,1864,1872,1879,1883,1891,1897,1905,1913,1919,1926,1934,1941,1948,1955,1960,1968,1976,1983,1991,1998,2005,2014,2023,2031,2037,2046,2055,2062,2069,2077,2086,2095,2104,2112,2120,2129,2137,2145,2152,2161,2169,2177,2185,2193,2199,2207,2216,2224,2231,2239,2247,2256,2264,2272,2280,2288,2296,2304,2313,2320,2327,2334,2342,2350,2358,2364,2372,2381,2390,2398,2406,2414,2420,2429,2436,2444,2451,2458,2467,2473,2480,2488,2496,2504,2512,2519,2528,2535,2542,2550,2557,2565,2573,2577,2584,2591,2598,2603,2611,2619,2626,2635,2643,2650,2657,2665,2670,2675,2683,2690,2699,2706,2713,2721,2728,2736,2744,2752,2761,2768,2776,2785,2790,2797,2803,2808,2816,2821,2827,2835,2841,2846,2852,2857,2863,2869,2876,2882,2889,2895,2901,2908,2915,2921,2926,2930,2936,2944,2950,2956,2962,2969,2976,2985,2993,2999,3007,3014,3022,3028,3033,3040,3044,3049,3055,3062,3069,3076,3082,3089,3096,3102,3109,3115,3122],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1928,70.023,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",64.96,65.71,63,0.96,1.49,109017.446403,957,65.1725,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",64.41,66.1,63.62,64.38,2.0979,3.37,110823.383991,1404,64.815,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",62.31,62.51,59.71,62.2821,-0.3979,-0.63,66013.205285,1364,61.2476,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",60.97,64.7899,59.92,62.68,2.78,4.64,130376.221554,1932,63.0983,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",60.52,56.7177,59.9,-1.01,-1.66,82497.066547,1403,58.3281,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",54.28,61.66,53.98,60.91,5.03,9,156910.72855,2542,58.7216,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",59.85,55.59,55.88,-4.74,-7.82,107969.426154,2078,57.1003,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",61.33,62.53,59.99,60.62,-1.0432,-1.69,79017.670821,1372,61.2419,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",57.62,61.6632,56,5.4832,9.76,175610.946354,2416,59.4753,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",56.33,57.01,52.85,56.18,0.92,1.66,97388.002006,1463,55.5696,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",53.515,56.1386,51.24,55.26,2.23,4.21,72045.546205,1336,54.7565,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",56.36,56.5,50.9898,53.03,-3.38,-5.99,132531.85717,1690,52.5986,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",53.89,58.92,52.19,56.41,-0.37,-0.65,127686.58767,2018,55.7154,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",56.15,58.53,55.66,56.78,0.28,0.5,97649.760466,1509,56.9924,{"date":336,"open":337,"high":338,"low":339,"close":305,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",54.46,58.16,54.15,0.33,0.59,127002.050581,2241,56.2948,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",48.94,57.35,47.23,56.17,11.56,25.91,389051.990766,4701,53.3337,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",47.29,43.655,44.61,-2.1446,-4.59,83909.143444,1297,44.8203,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",44.58,48.21,46.7546,0.8346,1.82,78409.563367,1181,47.177,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",46.96,47.04,45.25,45.92,-0.38,-0.82,134336.944093,1039,45.9685,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",44.19,47,43.485,46.3,0.99,2.18,137108.292806,1610,45.3405,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",44.04,46.85,45.31,0.29,0.64,140669.606493,1542,45.2858,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",45.5,42.37,45.02,0.81,1.83,195702.758479,2595,44.2769,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",49.53,50.46,42.06,44.21,-10.01,-18.46,551082.136991,7515,45.0541,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",58.245,58.48,52.8501,54.22,-6.29,-10.39,312599.925559,5198,55.2337,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",57.22,61.05,56.9,60.51,3.16,5.51,155404.255768,2204,59.6808,{"date":452,"open":453,"high":454,"low":455,"close":348,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",59.265,59.51,52.46,-3.81,-6.23,159354.075827,2807,55.8329,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",54.36,62.25,53.77,61.16,12.42,25.48,196709.544665,3581,59.6068,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",46.37,49.24,45.54,48.74,-0.14,-0.29,69310.175982,1265,49.2482,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",52.51,52.73,47.766,48.88,-3.2,-6.14,128242.085789,1390,49.4219,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",53.36,53.9,51,52.08,-2.1538,-3.97,41118.86967,845,52.3312,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",52.11,54.9,49.92,54.2338,2.5138,4.86,43803.0345,916,52.955,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",52.54,55.07,51.31,51.72,-3.31,-6.01,64914.58833,1347,52.8947,{"date":528,"open":251,"high":251,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",52.42,55.03,-4.61,-7.73,51838.181955,1222,54.8494,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",58.78,60.575,57.6052,59.64,-0.52,-0.86,60049.395836,770,59.0165,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",62.86,63.03,58.86,60.16,-2.81,-4.46,99064.444378,1644,60.4235,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",66.25,67.075,61.71,62.97,-3.9407,-5.89,122939.174101,1391,63.4746,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",65.97,67.86,64.05,66.9107,2.9007,4.53,46006.814793,1115,66.2716,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",62.44,64.66,60.77,64.01,1.3,2.07,122323.047165,1755,62.9492,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":171,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",63.34,63.78,60.25,62.71,-1.12,83323.117015,1068,62.5407,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",56.39,63.42,6.58,11.58,204883.646681,2691,61.3254,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":191,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",56.45,58.73,55.45,56.84,2.69,51479.428411,782,57.1033,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",52.735,55.92,52.24,55.35,-1.19,-2.1,81995.667394,1330,54.5275,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",60,60.765,56.4,56.54,-1.18,-2.04,138905.912565,1729,58.3022,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",53.56,57.88,53,57.72,5.77,11.11,182051.501286,2417,56.5034,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",48.91,51.95,47.84,4.48,9.44,89686.388196,1549,50.2922,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",47.73,47.967,44.35,47.47,1.5622,3.4,70845.710583,1235,46.7612,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",43.375,45.94,42.39,45.9078,3.2778,7.69,86154.94372,1447,44.2722,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":489,"volume":691,"transactions":692,"vwap":693},"2026-07-29",44.625,41.74,42.63,-1.41,72974.109897,1359,43.0685,{"date":695,"open":696,"high":697,"low":698,"close":400,"change":699,"percent_change":131,"volume":700,"transactions":701,"vwap":702},"2026-07-28",43.59,45.2951,41.3,0.38,98882.3788,1247,43.8019,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",47.16,47.6,43.415,43.66,-1.87,-4.11,80929.401436,1392,44.9156,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",46.8,47.08,44.96,45.53,-0.5258,-1.14,61922.148718,999,45.9058,{"date":726,"open":477,"high":347,"low":412,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":268,"vwap":731},"2026-07-23",46.0558,-2.7942,-5.72,66254.91753,45.9628,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",51.3,47.36,48.85,-2.06,-4.05,75820.951453,1763,48.9647,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",53.23,53.32,48.4194,50.91,-2.05,-3.87,220242.387484,3248,50.4361,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",54.885,58.335,52.81,52.96,-3.09,-5.51,124378.594951,2415,55.7766,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-17",51.84,59,51.83,56.05,1.53,2.81,131649.153414,3472,56.1161,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":478,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-16",55.04,56.49,52.56,54.52,-0.26,143078.63814,2808,54.3644,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":80,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",55.94,57.2216,54.29,54.66,0.63,118898.219507,2555,55.3173,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-14",48.14,54.5438,54.32,6.53,13.66,112877.805058,2871,52.9363,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-13",46.125,47.79,43.82,1.26,2.71,86762.24901,2015,46.6159,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",50.17,50.77,45.93,46.53,-3.634,-7.24,82000,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",45.09,50.164,5.004,11.08,89300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",49.029999,49.41,43.8,45.16,-5.03,-10.02,144600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",57.5,58.26,49.85,50.19,-6.49,-11.45,117500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",50.81,59.63,50.36,56.68,2.99,5.57,91000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",54.735,56.512,53.31,53.69,-1.43,-2.59,104600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",52.98,56.82,51.98,55.12,3.45,6.68,106500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",48.27,52.0099983,48.12,51.67,2.57,5.23,173100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-29",42.76,49.25,41.89,49.099998,7.75,18.74,235200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",39.35,41.95,38.125,41.35,2.83,7.35,138600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-25",37.21,38.98,37,38.52,1.99,5.45,66700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",37.67,37.89,36.385,36.53,-1.59,-4.17,57300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",36.6,38.368,35.863,38.12,1.16,3.14,84200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-22",37.31,39.428,36.52,36.96,-0.35,-0.94,69200,{"date":940,"open":935,"high":941,"low":942,"close":932,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":932},"2026-06-18",37.54,34.482,1.38,3.84,175700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-17",34.96,36.46,34.8,35.93,0.56,1.58,146500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-16",36.18,36.27,34.28,35.37,-1.23,-3.36,69000,{"date":965,"open":966,"high":967,"low":968,"close":923,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":923},"2026-06-15",35.96,36.7,34.24,1.25,3.54,111000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",34.54,36,33.57,35.35,-0.055,-0.16,75600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-11",31.09,36.47,30.59,35.405,3.995,12.72,195200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",30.18,32.32,30.08,31.41,0.61,1.98,101900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-09",31.7,32.12,28.66,30.8,-1.515,-4.69,223700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-08",32.93,33.87,31.88,32.315,-1.395,-4.14,190600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-05",35.55,35.78,33.101,33.71,-1.83,-5.15,243700,{"date":1027,"open":1028,"high":951,"low":1029,"close":1030,"change":479,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-06-04",33.14,33,35.54,-0.81,391100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-03",37.27,37.75,34.76,35.83,-4.77,-11.75,1192600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-02",38.3,40.98,37.84,40.6,-0.84,-2.03,1848600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-01",37.83,42.049999,37.15,41.44,4.78,13.04,1000600,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-29",30.86,36.93,36.66,5.92,19.26,1114100,{"date":1069,"open":1070,"high":983,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-28",28.98,28.9,30.74,2.1,7.33,89900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-27",28.18,29.32,27.41,28.64,-2.01,-6.56,76800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",30.98,31.285,29.3,30.65,-0.92,-2.91,188100,{"date":1095,"open":1096,"high":1001,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-22",29.74,29.23,31.57,1.752,5.88,57600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-21",26.92,29.818,1.458,5.14,64200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":943,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-20",26.32,29.061001,26.049999,28.36,5.11,110900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":234,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-19",28.43,28.927,26.9,26.98,-5.8,111500,{"date":1126,"open":1127,"high":1128,"low":352,"close":1081,"change":141,"percent_change":944,"volume":1129,"transactions":9,"vwap":1081},"2026-05-18",26.68,28.88,200000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",26.18,28.259,24.83,27.58,1.03,3.88,100700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",24.5,26.78,23.9,26.55,2.22,9.12,177100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",21.19,24.541,20.92,24.33,2.41,10.99,84700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-12",21.41,21.99,20.89,21.92,0.43,2,90900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-11",20.28,21.6,20.12,21.49,1.15,5.65,120300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-08",18.12,20.37,17.71,20.34,2.08,11.39,179300,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-07",17.23,18.722,18.26,2.224,13.87,247200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-06",15.47,16.163,15.36,16.035999,-0.024,-0.15,72900,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-05",16.53,15.56,16.059999,-0.163,-1,63600,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-04",15.69,16.6,16.223,0.633,4.06,43400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":106,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-05-01",15.83,15.865,15.08,15.59,1.56,35600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-30",15.31,15.5,14.29,15.35,-0.36,-2.29,67700,{"date":1235,"open":1196,"high":1219,"low":1236,"close":1237,"change":1238,"percent_change":126,"volume":1239,"transactions":9,"vwap":1237},"2026-04-29",15.1,15.71,0.074,46300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-28",16.25,16.45,15.62,15.636,-0.294,-1.85,63500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-27",15.12,16.13,14.895,15.93,0.705,4.63,90100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-24",14.59,15.28,14.5,15.225,0.895,6.25,107900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-23",14.52,14.62,13.72,14.33,-1.417,-9,169700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-22",14.84,15.79,14.73,15.747,1.017,6.9,121400,{"date":1286,"open":1287,"high":1236,"low":1288,"close":1280,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1280},"2026-04-21",14.02,13.88,0.907,6.56,161900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-20",13.5,13.96,13.18,13.823,0.262,1.93,73500,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-17",14,13.39,13.561,0.137,1.02,136900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-16",13.65,13.91,13.17,13.424,0.434,3.34,84300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-15",12.97,13.12,12.6,12.99,0.397,3.15,149000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-14",12.9,13.155,12.17,12.593,-0.147,-1.15,173300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-13",11.65,12.76,11.61,12.74,1.01,8.61,129100,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-10",13.58,11.03,11.73,-1.837,-13.54,291900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-09",14.71,14.76,13.13,13.567,-1.163,-7.9,83700,{"date":1363,"open":1278,"high":1364,"low":1365,"close":1280,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1280},"2026-04-08",15.63,14.37,0.69,4.91,109400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-07",12.79,14.221,12.58,14.04,1.253,9.8,66300,{"date":1379,"open":1321,"high":1321,"low":1380,"close":1381,"change":1382,"percent_change":1023,"volume":1383,"transactions":9,"vwap":1381},"2026-04-06",12.44,12.787,-0.239,263200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1387},"2026-04-02",12.225,13.026,12.15,0.417,3.31,39100,{"date":1393,"open":1341,"high":1341,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-01",12.18,12.609,0.009,0.07,59200,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1322,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1322},"2026-03-31",11.8,12.68,0.908,7.77,60200,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-30",11.24,12.36,11.692,1.033,9.69,113900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-27",10.62,10.95,10.09,10.659,-1.42,-11.76,152700,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-26",11.4,12.51,12.079,0.489,4.22,76200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-25",12.64,12.688,11.571,11.59,-0.615,-5.04,61100,{"date":1441,"open":1320,"high":1320,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-24",12.1,12.205,-1.211,-9.03,52500,{"date":1448,"open":1294,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-23",13.76,13.285,13.416,0.196,1.48,99400,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-20",13.95,13.1,13.22,-1.181,-8.2,62200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":141,"volume":1470,"transactions":9,"vwap":1468},"2026-03-19",14.15,14.66,14.14,14.401,0.151,37400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":382,"volume":1478,"transactions":9,"vwap":1476},"2026-03-18",14.43,14.709,14.19,14.25,-0.054,80800,{"date":1480,"open":1481,"high":1280,"low":1482,"close":1483,"change":1484,"percent_change":997,"volume":1485,"transactions":9,"vwap":1483},"2026-03-17",14.41,14.26,14.304,0.278,42800,{"date":1487,"open":1488,"high":1467,"low":1489,"close":1490,"change":1397,"percent_change":331,"volume":1491,"transactions":9,"vwap":1490},"2026-03-16",14.05,13.89,14.026,203800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-13",14.22,14.64,13.772,13.956,-0.196,-1.38,69300,{"date":1502,"open":1503,"high":1504,"low":1449,"close":1505,"change":101,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-12",13.82,14.216,14.152,3.89,115400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-11",14.03,14.3,13.45,13.622,-0.095,-0.69,129200,{"date":1518,"open":1519,"high":1312,"low":1323,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-10",13.8,13.717,0.057,0.42,101600,{"date":1525,"open":1526,"high":1374,"low":1527,"close":801,"change":1528,"percent_change":1199,"volume":1529,"transactions":9,"vwap":801},"2026-03-09",13.48,13.43,-0.02,194400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-06",13.24,13.7,13.083,13.68,0.295,2.2,121900,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",12.86,13.6,13.385,0.725,5.73,113800,{"date":1548,"open":1549,"high":1329,"low":1550,"close":1551,"change":1552,"percent_change":1390,"volume":1553,"transactions":9,"vwap":1551},"2026-03-04",12.28,12.051,12.66,0.406,182000,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",11.21,12.35,12.254,0.894,7.87,193600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-02",11.05,11.6,10.97,11.36,0.16,1.43,115200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1574},"2026-02-27",10.85,11.2,10.46,-0.06,-0.53,234400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-26",10.83,11.52,10.63,11.26,0.65,6.13,166000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-25",10.3,10.66,9.99,10.61,0.453,4.46,112900,{"date":1598,"open":1599,"high":1600,"low":25,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-24",10.44,10.98,10.157,-0.343,-3.27,265600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",11.031,11.12,10.4,10.5,-0.7,-6.25,125300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1574,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1574},"2026-02-20",11.38,12.631,11.17,-0.34,-2.95,287200,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1232,"volume":1628,"transactions":9,"vwap":1626},"2026-02-19",11.84,11.16,11.54,-0.27,258800,{"date":1630,"open":1631,"high":1632,"low":1417,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-18",11.27,12.25,11.81,-1.89,-13.8,928900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1533,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1533},"2026-02-17",13.99,14.025,13.075,-0.55,-3.86,391800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1476,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1476},"2026-02-13",14.09,14.78,14.058,0.72,5.32,92800,{"date":1654,"open":1467,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",14.319,12.77,13.53,-0.48,-3.43,81300,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1233,"transactions":9,"vwap":1665},"2026-02-11",14.4,13.75,14.01,-0.03,-0.21,{"date":1669,"open":1670,"high":1671,"low":1288,"close":1374,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1374},"2026-02-10",14.24,14.46,-0.09,-0.64,104100,{"date":1676,"open":1677,"high":1678,"low":1541,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-09",12.98,14.2,14.13,1.1,8.44,73700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-06",12.63,13.059,11.9,13.03,0.73,5.93,78600,{"date":1693,"open":1467,"high":1467,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-05",12.19,12.3,-2.07,-14.41,81600,{"date":1700,"open":1303,"high":1671,"low":1701,"close":1365,"change":1702,"percent_change":952,"volume":1703,"transactions":9,"vwap":1365},"2026-02-04",13.16,0.08,58700,{"date":1705,"open":1706,"high":1706,"low":1519,"close":1229,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1229},"2026-02-03",15.354,-1.699,-10.63,106300,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-02",16.39,15.825,15.989,-0.311,-1.91,16500,{"date":1719,"open":1720,"high":1721,"low":1222,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-30",15.9,16.44,16.3,0.173,1.07,25800,{"date":1727,"open":1728,"high":1186,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-29",17.16,15.23,16.127,-1.473,-8.37,65900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":80,"volume":1740,"transactions":9,"vwap":1738},"2026-01-28",17.66,18.084,17.6,0.06,17300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":111,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-27",18.54,18.62,17.395,17.54,-0.96,32100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1179,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1179},"2026-01-26",17.2,17.871,17.126,0.737,4.34,65300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-23",17.53,17.7,16.895,16.973,-0.407,-2.34,24700,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-22",17.43,17.173,17.38,0.19,1.11,19200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-21",17.67,17.78,16.71,17.19,-0.49,-2.77,104400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":919,"volume":1790,"transactions":9,"vwap":1788},"2026-01-20",17.81,18.51,17.36,17.68,-0.77,37100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1528,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-16",18.4,18.748,17.85,18.45,-0.11,37200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":489,"volume":1806,"transactions":9,"vwap":1804},"2026-01-15",19.14,19.69,18.21,18.47,-0.61,211800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1666,"percent_change":979,"volume":1813,"transactions":9,"vwap":1812},"2026-01-14",19.12,19.37,18.6,19.08,57500,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":699,"percent_change":1819,"volume":1300,"transactions":9,"vwap":1818},"2026-01-13",18.52,19.56,19.11,2.03,{"date":1821,"open":1822,"high":1823,"low":1793,"close":1824,"change":1825,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-12",18.68,18.88,18.73,0,37700,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1824,"change":319,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1824},"2026-01-09",19.4,18.41,-1.94,55800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-08",19.62,19.68,18.78,19.1,-0.68,-3.44,46600,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":953,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2026-01-07",18.72,20.206,19.78,8.68,122700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1215,"volume":1856,"transactions":9,"vwap":1854},"2026-01-06",17.46,18.22,17.4,18.2,0.71,32400,{"date":1858,"open":1859,"high":1860,"low":1787,"close":1861,"change":331,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2026-01-05",17.65,18.11,17.49,2.94,79000,{"date":1865,"open":1866,"high":1179,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-02",17.684,16.55,16.99,-0.91,-5.08,64600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":759,"volume":1878,"transactions":9,"vwap":1876},"2025-12-31",18.28,18.32,17.9,-0.57,16600,{"date":1880,"open":1875,"high":1881,"low":1875,"close":1804,"change":1825,"percent_change":1825,"volume":1882,"transactions":9,"vwap":1804},"2025-12-30",18.596,20400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1804,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1804},"2025-12-29",18.648,18.86,18.35,-0.33,-1.76,30300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":969,"volume":1856,"transactions":9,"vwap":1894},"2025-12-26",18.58,18.8,18.48,0.232,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1206,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-24",18.59,18.63,18.16,18.568,-0.87,30600,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-23",19,18.66,18.731,-0.399,-2.09,22800,{"date":1914,"open":1894,"high":1915,"low":1811,"close":1916,"change":51,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-22",19.33,19.13,2.63,32600,{"date":1920,"open":1921,"high":1886,"low":1922,"close":1923,"change":1924,"percent_change":190,"volume":1925,"transactions":9,"vwap":1923},"2025-12-19",18.85,18.483,18.64,0.178,54400,{"date":1927,"open":1816,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-18",18.592,17.946,18.462,0.512,2.85,38600,{"date":1935,"open":1936,"high":1886,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-17",18.79,17.95,-0.772,-4.12,30200,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1187,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1187},"2025-12-16",18.17,18.819,0.248,1.34,9300,{"date":1949,"open":1950,"high":1950,"low":1796,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-15",19.48,18.474,-1.194,-6.07,22300,{"date":1956,"open":1829,"high":1957,"low":1809,"close":1958,"change":1959,"percent_change":586,"volume":1912,"transactions":9,"vwap":1958},"2025-12-12",19.92,19.668,0.253,{"date":1961,"open":1802,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-11",19.82,19.059999,19.415,-0.535,-2.68,23100,{"date":1969,"open":1970,"high":1971,"low":1962,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-10",20.192,20.38,19.95,-1.96,-8.95,36700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1576,"percent_change":1627,"volume":1982,"transactions":9,"vwap":1981},"2025-12-09",22.059999,22.15,21.767,21.91,28800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":543,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-12-08",22.89,23,21.61,21.97,-3.77,56300,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":446,"volume":1997,"transactions":9,"vwap":1995},"2025-12-05",22.09,22.99,22.83,0.7,49900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":58,"percent_change":1181,"volume":2004,"transactions":9,"vwap":2003},"2025-12-04",21.83,22.14,21.716,22.13,75100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-03",20.57,21.71,20.22,21.68,0.838,4.02,44600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-02",20.77,21.276,20.66,20.842,0.442,2.17,45000,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-01",20.85,19.923,20.4,-0.527,-2.52,33800,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":1115,"volume":1470,"transactions":9,"vwap":2035},"2025-11-28",20.26,21.049999,20.927,1.018,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-26",20.068001,20.18,19.665,19.909,-0.19,-0.95,39600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-25",19.46,20.121,19.068001,20.099001,0.494,2.52,25300,{"date":2056,"open":2057,"high":1170,"low":2058,"close":2059,"change":2060,"percent_change":141,"volume":2061,"transactions":9,"vwap":2059},"2025-11-24",19.85,19.27,19.605,0.206,68400,{"date":2063,"open":2064,"high":2065,"low":1921,"close":2066,"change":542,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-21",19.89,20.1,19.399,-2.61,55500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1659,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-20",22.8,23.22,19.521,19.919,-14.69,155100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-19",23.35,23.909,23.32,23.349,-0.304,-1.29,158900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-18",23.87,24.059999,23.571,23.653,-0.417,-1.73,25200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-17",24.68,25.14,23.931,24.07,-0.573,-2.33,49000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":51,"volume":2111,"transactions":9,"vwap":2109},"2025-11-14",23.91,25,23.13,24.643,0.119,16100,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-13",25.92,24.21,24.524,-1.321,-5.11,26200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-12",28.16,28.17,25.84,25.845,-2.117,-7.57,35700,{"date":2130,"open":1135,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-11",28.02,27.441,27.962,0.382,1.39,11000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1135,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1135},"2025-11-10",27.19,27.64,26.7,1.048,3.95,70700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":1366,"volume":2151,"transactions":9,"vwap":2148},"2025-11-07",25.61,26.532,25.55,0.182,13600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-06",25.83,26.75,25.64,26.35,-0.44,-1.64,27900,{"date":2162,"open":2163,"high":2164,"low":1127,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-05",27.09,27.172,26.79,-0.359,-1.32,13200,{"date":2170,"open":2171,"high":2172,"low":1142,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-04",27.5,28.01,27.149,-1.171,-4.13,14400,{"date":2178,"open":2179,"high":2180,"low":1080,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-03",28.5,28.535,28.32,-0.28,-0.98,18500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1223,"volume":2192,"transactions":9,"vwap":2190},"2025-10-31",28.63,28.68,27.991,28.6,0.44,9000,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2122,"change":2197,"percent_change":927,"volume":2198,"transactions":9,"vwap":2122},"2025-10-30",27.77,28.845,0.324,13300,{"date":2200,"open":2201,"high":2202,"low":2195,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-29",27.82,28.493,27.836,-1.158,-3.99,27300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-28",29.09,29.55,28.695,28.994,0.301,1.05,20800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":223,"volume":2223,"transactions":9,"vwap":2221},"2025-10-27",28.46,28.87,28.2,28.693,0.775,21700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":909,"volume":2223,"transactions":9,"vwap":2229},"2025-10-24",27.97,28.139,27.705,27.918,0.546,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-23",26.53,27.691,27.372,0.619,2.31,8300,{"date":2240,"open":2163,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-22",27.25,26.422,26.753,-0.537,-1.97,23400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-21",26.91,27.394,26.65,27.29,0.62,2.32,14500,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-20",26.17,26.73,26.67,1.027,4,21800,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-17",24.59,25.785,25.643,0.595,2.38,13100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":721,"volume":2279,"transactions":9,"vwap":2277},"2025-10-16",26.07,26.11,24.88,25.048,-0.288,21200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2183,"volume":2287,"transactions":9,"vwap":2285},"2025-10-15",25.88,26.15,24.685,25.336,-0.252,18400,{"date":2289,"open":2290,"high":2291,"low":2149,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-14",26,26.205,25.588,-1.454,-5.38,22700,{"date":2297,"open":2298,"high":2299,"low":2155,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-13",27.11,27.23,27.042,1.176,4.55,18900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-10",27.99,28.049999,25.8,25.866,-1.686,-6.12,42700,{"date":2314,"open":2315,"high":2315,"low":2171,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-09",28.33,27.552,-0.721,-2.55,16400,{"date":2321,"open":2163,"high":2322,"low":2163,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-08",28.3,28.273,1.693,6.37,28400,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2279,"transactions":9,"vwap":2331},"2025-10-07",27.08,25.9,26.58,-0.427,-1.58,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-06",26.16,27.28,27.007,1.358,5.29,42200,{"date":2343,"open":2344,"high":2345,"low":2147,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-03",26.49,26.82,25.649,-0.558,-2.13,33000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2021,"volume":2357,"transactions":9,"vwap":2355},"2025-10-02",25.95,26.25,25.28,26.207,0.556,34700,{"date":2359,"open":1141,"high":2360,"low":2361,"close":2362,"change":2011,"percent_change":2363,"volume":1790,"transactions":9,"vwap":2362},"2025-10-01",25.671,24.45,25.651,3.38,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1333,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-30",24.87,25.38,24.44,24.813,-0.59,15100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-29",24.9,25.075001,24.715,24.96,0.443,1.81,17900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-26",24.41,24.62,24.2,24.517,0.023,0.09,11900,{"date":2391,"open":2392,"high":2276,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-25",23.71,23.51,24.494,0.338,1.4,44700,{"date":2399,"open":2384,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-24",25.1,24.049999,24.156,-0.604,-2.44,26700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2103,"transactions":9,"vwap":2411},"2025-09-23",25.73,25.96,24.528,24.76,-1.415,-5.41,{"date":2415,"open":2416,"high":2233,"low":2417,"close":2418,"change":2419,"percent_change":111,"volume":1368,"transactions":9,"vwap":2418},"2025-09-22",25.97,25.67,26.175,-0.044,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-19",25.7,26.3,25.54,26.219,0.629,2.46,36500,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":341,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-18",25.33,25.85,25.59,2.36,27700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2107,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2107},"2025-09-17",24.8,25.3,24.4,0.426,1.73,47600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":330,"volume":1940,"transactions":9,"vwap":2449},"2025-09-16",24.52,24.683,23.95,24.574,0.068,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2301,"percent_change":2457,"volume":1890,"transactions":9,"vwap":2456},"2025-09-15",23.86,24.72,23.651,24.506,5.04,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-12",23.7,24.205,23.3,23.33,-0.561,-2.35,41500,{"date":2468,"open":2469,"high":2361,"low":2392,"close":2470,"change":2471,"percent_change":1172,"volume":2472,"transactions":9,"vwap":2470},"2025-09-11",24.1,23.891,0.272,34800,{"date":2474,"open":2460,"high":2276,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-10",23.31,23.619,-0.102,-0.43,60900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":88,"volume":2487,"transactions":9,"vwap":2485},"2025-09-09",23.68,23.75,23.25,23.721,0.051,32000,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-08",23.02,23.74,23.67,0.753,3.29,49700,{"date":2497,"open":2071,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-05",23.28,22.33,22.917,0.377,1.67,49200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":121,"volume":2511,"transactions":9,"vwap":2509},"2025-09-04",22.024,22.92,21.74,22.54,0.2,25500,{"date":2513,"open":2514,"high":2515,"low":1169,"close":2516,"change":2517,"percent_change":1136,"volume":2518,"transactions":9,"vwap":2516},"2025-09-03",21.64,22.44,22.34,0.228,48600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-02",21.39,22.3,21.24,22.112,0.037,0.17,48300,{"date":2529,"open":2530,"high":2531,"low":1988,"close":2532,"change":2533,"percent_change":1515,"volume":2534,"transactions":9,"vwap":2532},"2025-08-29",22.22,22.6,22.075001,-0.154,77700,{"date":2536,"open":2537,"high":2499,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-28",21.35,22.229,0.749,3.49,40600,{"date":2543,"open":2034,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-27",21.51,20.87,21.48,0.78,3.77,60500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2554,"change":2555,"percent_change":2043,"volume":2556,"transactions":9,"vwap":2554},"2025-08-26",20.72,21.191,20.7,-0.04,35300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1888,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-25",20.82,21.01,20.327,20.74,-1.57,78200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":95,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-22",20.53,21.37,20.521,21.07,2.48,90000,{"date":2574,"open":2018,"high":2018,"low":1962,"close":2575,"change":1667,"percent_change":233,"volume":2576,"transactions":9,"vwap":2575},"2025-08-21",20.56,149200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2016,"change":158,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2016},"2025-08-20",20.19,21.46,20.15,2.72,219800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2009,"change":2589,"percent_change":1065,"volume":2590,"transactions":9,"vwap":2009},"2025-08-19",21.45,21.75,19.98,1.13,461700,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":478,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-18",19.45,18.711,19.09,-0.73,550500,{"date":2599,"open":1893,"high":2058,"low":1893,"close":2600,"change":1754,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-15",19.23,3.99,73400,{"date":2604,"open":2605,"high":1829,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-14",19.3,18.456,18.493,-0.759,-3.94,106200,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-13",19.99,18.98,19.252,0.312,1.65,244400,{"date":2620,"open":2621,"high":2622,"low":1937,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-12",18.059999,18.94,1.531,8.79,162100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-11",17.25,17.96,17.049999,17.409,0.225,1.31,105700,{"date":2636,"open":1776,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-08",17.83,17.11,17.184,-0.226,-1.3,96500,{"date":2644,"open":1743,"high":1743,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-07",16.81,17.41,-1.039,-5.63,193800,{"date":2651,"open":1859,"high":1743,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-06",17.56,18.449,0.794,4.5,81700,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-05",18.18,17.5,17.655,-0.411,-2.27,77800,{"date":2666,"open":1936,"high":1936,"low":1876,"close":2667,"change":2668,"percent_change":2669,"volume":2610,"transactions":9,"vwap":2667},"2025-08-04",18.066,-0.415,-2.25,{"date":2671,"open":1804,"high":1801,"low":2652,"close":2672,"change":2673,"percent_change":1611,"volume":2674,"transactions":9,"vwap":2672},"2025-08-01",18.481,-0.131,102500,{"date":2676,"open":2677,"high":2678,"low":1786,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-31",20.75,21,18.612,-2.188,-10.52,282000,{"date":2684,"open":2033,"high":2685,"low":2605,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-30",21.559,20.8,-2.605,-11.13,517300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-29",26.5,27.53,23.337,23.405,-2.727,-10.44,113000,{"date":2700,"open":2330,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":174,"volume":2705,"transactions":9,"vwap":2703},"2025-07-28",26.2,25.775,26.132,0.26,11300,{"date":2707,"open":2149,"high":1111,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-25",25.41,25.872,0.487,1.92,14100,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2716,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2716},"2025-07-24",25.059999,25.385,24.82,0.527,2.12,15300,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":2356,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-23",23.85,25.014999,24.858,2.29,9700,{"date":2729,"open":2715,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-22",25.21,24.19,24.302,-0.763,-3.04,15600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":1224,"transactions":9,"vwap":2741},"2025-07-21",24.030001,25.838,24,25.065001,1.044,4.35,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":65,"volume":2751,"transactions":9,"vwap":2749},"2025-07-18",24.22,24.27,23.877,24.021,-0.174,16900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-17",23.65,24.49,23.565,24.195,0.855,3.66,71300,{"date":2762,"open":2081,"high":2763,"low":2764,"close":2765,"change":81,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-16",23.52,22.851,23.34,0.6,23800,{"date":2769,"open":2770,"high":2771,"low":2071,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-07-15",22.96,23.515,23.2,0.27,1.18,33700,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-14",22.01,23.034,21.87,22.93,0.79,3.57,40300,{"date":2786,"open":2763,"high":2763,"low":1160,"close":2001,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2001},"2025-07-11",-1.16,-4.98,147600,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2462,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2462},"2025-07-10",26.57,23.14,-3.58,-13.32,92400,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2800,"change":58,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-07-09",25.94,26.88,1.7,3900,{"date":2804,"open":2154,"high":2805,"low":2417,"close":2806,"change":404,"percent_change":2571,"volume":2807,"transactions":9,"vwap":2806},"2025-07-08",26.48,26.43,12000,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2811,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2811},"2025-07-07",25.46,25.79,25.32,-0.08,-0.31,6200,{"date":2817,"open":2374,"high":2275,"low":2374,"close":2818,"change":2589,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-03",25.87,4.57,16300,{"date":2822,"open":2823,"high":2366,"low":2385,"close":2824,"change":2825,"percent_change":542,"volume":2826,"transactions":9,"vwap":2824},"2025-07-02",24.65,24.74,-0.13,9100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2366,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2366},"2025-07-01",26.224,26.42,24.24,-1.77,-6.64,26800,{"date":2836,"open":1113,"high":2259,"low":2837,"close":2838,"change":1342,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-06-30",25.93,26.64,3.94,11200,{"date":2842,"open":1132,"high":2843,"low":2844,"close":2845,"change":1642,"percent_change":627,"volume":2807,"transactions":9,"vwap":2845},"2025-06-27",26.185,25.249,25.63,{"date":2847,"open":2848,"high":2849,"low":2352,"close":1132,"change":2850,"percent_change":266,"volume":2851,"transactions":9,"vwap":1132},"2025-06-26",27.083,27.219,-0.45,15200,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2856,"change":2253,"percent_change":2270,"volume":2176,"transactions":9,"vwap":2856},"2025-06-25",26.31,26.745,26.63,{"date":2858,"open":2259,"high":2259,"low":2859,"close":2860,"change":2861,"percent_change":1634,"volume":2862,"transactions":9,"vwap":2860},"2025-06-24",25.89,26.01,-0.5,26900,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":393,"percent_change":1137,"volume":2868,"transactions":9,"vwap":2867},"2025-06-23",24.95,26.6,26.51,10200,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1611,"volume":2875,"transactions":9,"vwap":2873},"2025-06-20",26.059999,25.22,25.52,-0.18,6700,{"date":2877,"open":2878,"high":2878,"low":2422,"close":2422,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2422},"2025-06-18",26.22,-0.588,-2.24,4800,{"date":2883,"open":2354,"high":2884,"low":2354,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-17",26.47,26.288,0.938,3.7,13800,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":158,"percent_change":1145,"volume":2894,"transactions":9,"vwap":2893},"2025-06-16",25.07,25.642,25.35,10900,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2438,"change":2899,"percent_change":918,"volume":2900,"transactions":9,"vwap":2438},"2025-06-13",24.55,25.72,-0.4,26400,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2905,"change":2906,"percent_change":2540,"volume":2907,"transactions":9,"vwap":2905},"2025-06-12",24.795,25.613,25.2,0.85,12800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2912,"change":2913,"percent_change":2333,"volume":2914,"transactions":9,"vwap":2912},"2025-06-11",24.644,25.02,24.35,-0.39,12900,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2824,"change":1672,"percent_change":1231,"volume":2920,"transactions":9,"vwap":2824},"2025-06-10",24.975,25.01,24.28,7600,{"date":2922,"open":2408,"high":2408,"low":1134,"close":1134,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":1134},"2025-06-09",-0.93,-3.61,17800,{"date":2927,"open":2156,"high":2859,"low":2149,"close":2928,"change":2766,"percent_change":2270,"volume":2929,"transactions":9,"vwap":2928},"2025-06-06",25.76,6100,{"date":2931,"open":2932,"high":2422,"low":2932,"close":2933,"change":2934,"percent_change":446,"volume":2935,"transactions":9,"vwap":2933},"2025-06-05",24.46,25.16,0.77,15800,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1031,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-04",24.56,25.087,24.23,24.39,-3.21,13700,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2905,"change":2948,"percent_change":616,"volume":2949,"transactions":9,"vwap":2905},"2025-06-03",24.7,25.465,0.66,20600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2953,"change":996,"percent_change":2955,"volume":2271,"transactions":9,"vwap":2953},"2025-06-02",24.251,24.54,23.93,2.55,{"date":2957,"open":2958,"high":2959,"low":2958,"close":2954,"change":2960,"percent_change":2961,"volume":2511,"transactions":9,"vwap":2954},"2025-05-30",22.74,24.0020008,1.55,6.93,{"date":2963,"open":2964,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2404,"volume":2968,"transactions":9,"vwap":2966},"2025-05-29",22.7,21.73,22.38,-0.56,19800,{"date":2970,"open":2971,"high":2463,"low":2972,"close":2973,"change":2974,"percent_change":2948,"volume":2975,"transactions":9,"vwap":2973},"2025-05-28",23.080999,22.871,22.94,0.15,7900,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-27",22.729,23.167,22.64,22.79,0.088,0.39,20100,{"date":2986,"open":1160,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-23",22.835,21.88,22.702,0.152,0.67,13500,{"date":2994,"open":2995,"high":1985,"low":2995,"close":2996,"change":116,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-22",21.7,22.55,5.62,69500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2537,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":2537},"2025-05-21",22.31,22.357,21.02,-3.5,-14.08,207900,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":81,"percent_change":3013,"volume":2784,"transactions":9,"vwap":3012},"2025-05-20",24.75,24.904,24.445,24.85,0.57,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":2633,"volume":3021,"transactions":9,"vwap":3019},"2025-05-19",23.99,24.723,23.82,24.71,0.32,7300,{"date":3023,"open":2831,"high":3024,"low":2831,"close":2941,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":2941},"2025-05-16",24.419,0.05,0.21,4400,{"date":3029,"open":2385,"high":3019,"low":3030,"close":3031,"change":2983,"percent_change":3032,"volume":2820,"transactions":9,"vwap":3031},"2025-05-15",24.17,24.34,1.63,{"date":3034,"open":3035,"high":3035,"low":3036,"close":2448,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":2448},"2025-05-14",24.12,23.79,-0.2,-0.83,8700,{"date":3041,"open":1141,"high":2911,"low":3042,"close":3042,"change":2913,"percent_change":918,"volume":3043,"transactions":9,"vwap":3042},"2025-05-13",24.15,8500,{"date":3045,"open":2919,"high":2953,"low":3046,"close":2953,"change":3047,"percent_change":3048,"volume":2319,"transactions":9,"vwap":2953},"2025-05-12",23.714,1.552,6.75,{"date":3050,"open":3051,"high":3052,"low":3051,"close":3052,"change":3053,"percent_change":1023,"volume":3054,"transactions":9,"vwap":3052},"2025-05-09",22.977,22.988,-0.428,500,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3058,"change":3060,"percent_change":791,"volume":3061,"transactions":9,"vwap":3058},"2025-05-08",22.84,23.416,22.77,0.146,2200,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":1199,"percent_change":1673,"volume":3068,"transactions":9,"vwap":3067},"2025-05-07",23.471,23.64,23.08,23.27,2600,{"date":3070,"open":2973,"high":3071,"low":3072,"close":3071,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3071},"2025-05-06",23.42,22.91,0.095,0.41,1500,{"date":3077,"open":3078,"high":3079,"low":3078,"close":3080,"change":3081,"percent_change":340,"volume":3039,"transactions":9,"vwap":3080},"2025-05-05",22.67,23.959,23.325,0.076,{"date":3083,"open":2448,"high":3084,"low":3085,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-02",24.139,23.249,0.346,1.51,4500,{"date":3090,"open":3091,"high":3091,"low":3092,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-01",23.4,22.903,-0.185,-0.8,5200,{"date":3097,"open":3098,"high":2772,"low":3098,"close":3099,"change":3100,"percent_change":2510,"volume":3101,"transactions":9,"vwap":3099},"2025-04-30",22,23.087999,0.046,5000,{"date":3103,"open":3104,"high":2793,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-04-29",22.36,23.042,1.231,5.64,7800,{"date":3110,"open":3111,"high":2988,"low":1150,"close":3112,"change":3113,"percent_change":3114,"volume":2875,"transactions":9,"vwap":3112},"2025-04-28",21.549,21.811,0.606,2.86,{"date":3116,"open":3117,"high":3118,"low":2567,"close":3119,"change":3120,"percent_change":3121,"volume":3021,"transactions":9,"vwap":3119},"2025-04-25",20.655,21.207,21.205,0.655,3.19,{"date":180,"open":3123,"high":3124,"low":3125,"close":3126,"change":2906,"percent_change":3127,"volume":1856,"transactions":9,"vwap":3126},19.7,20.569,19.699,20.55,4.31]